Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.66 | 1,053,256 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.71 | 10.27 | 10.55 | 2,017,215 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.58 | 10.78 | 3,098,870 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,672 | -0.06(-0.50%) |
Aug 24, 2012 | 11.09 | 11.32 | 11.09 | 11.21 | 739,695 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.09 | 1,366,363 | -0.14(-1.22%) |
Aug 22, 2012 | 11.12 | 11.23 | 11.06 | 11.23 | 770,630 | +0.05(+0.47%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.10 | 11.18 | 1,150,387 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,673 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,524 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.07 | 11.27 | 944,669 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.11 | 1,025,845 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,468 | +0.30(+2.80%) |
Aug 13, 2012 | 10.76 | 10.78 | 10.56 | 10.77 | 684,917 | -0.04(-0.36%) |
Aug 10, 2012 | 10.76 | 10.84 | 10.75 | 10.80 | 666,965 | +0.02(+0.23%) |
Aug 09, 2012 | 10.61 | 10.84 | 10.61 | 10.78 | 1,389,609 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.65 | 10.48 | 10.62 | 1,695,196 | +0.06(+0.53%) |
Aug 07, 2012 | 10.50 | 10.68 | 10.46 | 10.56 | 1,984,515 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,997 | +0.07(+0.68%) |
Aug 03, 2012 | 9.897 | 10.50 | 9.893 | 10.34 | 3,873,032 | +0.53(+5.41%) |
Aug 02, 2012 | 9.467 | 10.02 | 9.394 | 9.809 | 4,031,460 | -0.09(-0.92%) |
Aug 01, 2012 | 9.897 | 10.00 | 9.729 | 9.900 | 3,064,221 | +0.07(+0.71%) |
Jul 31, 2012 | 9.879 | 9.959 | 9.813 | 9.830 | 1,038,779 | -0.11(-1.09%) |
Jul 30, 2012 | 9.918 | 9.949 | 9.760 | 9.938 | 518,590 | +0.03(+0.32%) |
Jul 27, 2012 | 9.715 | 9.935 | 9.715 | 9.907 | 1,372,622 | +0.31(+3.24%) |
Jul 26, 2012 | 9.593 | 9.760 | 9.495 | 9.596 | 1,397,367 | +0.20(+2.16%) |
Jul 25, 2012 | 9.572 | 9.711 | 9.348 | 9.394 | 1,183,481 | -0.14(-1.50%) |
Jul 24, 2012 | 9.572 | 9.680 | 9.467 | 9.537 | 543,696 | -0.02(-0.18%) |
Jul 23, 2012 | 9.638 | 9.638 | 9.271 | 9.554 | 1,278,417 | -0.18(-1.87%) |
Jul 20, 2012 | 9.904 | 9.942 | 9.683 | 9.736 | 794,020 | -0.26(-2.55%) |
Jul 19, 2012 | 9.921 | 10.05 | 9.876 | 9.991 | 1,107,668 | +0.13(+1.27%) |
Jul 18, 2012 | 9.729 | 9.973 | 9.729 | 9.865 | 1,091,766 | +0.11(+1.11%) |
Jul 17, 2012 | 9.781 | 9.781 | 9.614 | 9.757 | 1,125,688 | +0.00(+0.04%) |
Jul 16, 2012 | 9.914 | 9.914 | 9.676 | 9.753 | 1,338,331 | -0.19(-1.90%) |
Jul 13, 2012 | 9.813 | 9.970 | 9.781 | 9.942 | 955,288 | +0.19(+1.90%) |
Jul 12, 2012 | 9.935 | 9.945 | 9.708 | 9.757 | 1,762,948 | -0.30(-2.95%) |
Jul 11, 2012 | 9.830 | 10.07 | 9.753 | 10.05 | 2,115,531 | +0.24(+2.49%) |
Jul 10, 2012 | 9.757 | 9.942 | 9.750 | 9.809 | 981,635 | +0.09(+0.97%) |
Jul 09, 2012 | 9.662 | 9.788 | 9.558 | 9.715 | 1,251,039 | +0.04(+0.40%) |
Jul 06, 2012 | 9.669 | 9.736 | 9.565 | 9.676 | 661,286 | -0.12(-1.18%) |
Jul 05, 2012 | 9.645 | 9.858 | 9.519 | 9.792 | 1,454,035 | +0.22(+2.26%) |
Jul 03, 2012 | 9.544 | 9.732 | 9.467 | 9.575 | 786,336 | +0.13(+1.33%) |
Jul 02, 2012 | 9.614 | 9.652 | 9.338 | 9.449 | 1,364,221 | -0.16(-1.71%) |
Jun 29, 2012 | 9.593 | 9.694 | 9.380 | 9.614 | 1,698,754 | +0.31(+3.34%) |
Jun 28, 2012 | 9.404 | 9.481 | 9.093 | 9.303 | 1,242,225 | -0.20(-2.06%) |
Jun 27, 2012 | 9.261 | 9.516 | 9.236 | 9.498 | 1,864,605 | +0.22(+2.33%) |
Jun 26, 2012 | 9.327 | 9.376 | 9.128 | 9.282 | 1,070,416 | -0.05(-0.49%) |
Jun 25, 2012 | 9.366 | 9.394 | 9.236 | 9.327 | 1,235,463 | -0.15(-1.55%) |
Jun 22, 2012 | 9.474 | 9.519 | 9.345 | 9.474 | 1,238,586 | +0.07(+0.71%) |
Jun 21, 2012 | 9.704 | 9.785 | 9.390 | 9.407 | 1,156,638 | -0.26(-2.67%) |
Jun 20, 2012 | 9.628 | 9.788 | 9.488 | 9.666 | 1,247,981 | +0.02(+0.22%) |
Jun 19, 2012 | 9.512 | 9.645 | 9.512 | 9.645 | 2,681,237 | +0.17(+1.81%) |
Jun 18, 2012 | 9.568 | 9.610 | 9.387 | 9.474 | 2,678,280 | -0.16(-1.70%) |
Jun 15, 2012 | 9.537 | 9.659 | 9.439 | 9.638 | 1,458,784 | +0.13(+1.36%) |
Jun 14, 2012 | 9.463 | 9.561 | 9.355 | 9.509 | 1,972,134 | +0.05(+0.55%) |
Jun 13, 2012 | 9.449 | 9.596 | 9.310 | 9.456 | 3,036,868 | -0.03(-0.29%) |
Jun 12, 2012 | 8.890 | 9.495 | 8.866 | 9.484 | 4,514,727 | +0.79(+9.12%) |
Jun 11, 2012 | 8.932 | 9.048 | 8.670 | 8.691 | 2,136,388 | -0.10(-1.19%) |
Jun 08, 2012 | 8.698 | 8.877 | 8.546 | 8.796 | 2,270,223 | +0.06(+0.72%) |
Jun 07, 2012 | 8.677 | 8.901 | 8.660 | 8.733 | 2,499,988 | +0.14(+1.67%) |
Jun 06, 2012 | 8.524 | 8.698 | 8.496 | 8.590 | 2,269,439 | +0.10(+1.19%) |
Jun 05, 2012 | 8.101 | 8.503 | 8.094 | 8.489 | 3,234,784 | +0.38(+4.74%) |
Jun 04, 2012 | 8.038 | 8.146 | 7.975 | 8.104 | 2,449,958 | +0.10(+1.31%) |