Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.61 | 1,059,027 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.22 | 10.49 | 2,028,268 | -0.23(-2.12%) |
Aug 29, 2012 | 11.11 | 11.13 | 10.53 | 10.72 | 3,115,851 | -0.38(-3.40%) |
Aug 27, 2012 | 11.19 | 11.19 | 11.04 | 11.09 | 573,799 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,749 | +0.12(+1.08%) |
Aug 23, 2012 | 11.11 | 11.14 | 10.99 | 11.03 | 1,373,851 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 774,853 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.21 | 11.04 | 11.12 | 1,156,691 | -0.00(-0.03%) |
Aug 20, 2012 | 11.26 | 11.33 | 11.08 | 11.12 | 1,482,754 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.31 | 11.20 | 11.25 | 673,193 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.21 | 949,846 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,466 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.03 | 10.77 | 11.01 | 1,761,065 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,670 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.78 | 10.69 | 10.75 | 670,620 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,224 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.60 | 10.42 | 10.56 | 1,704,485 | +0.06(+0.53%) |
Aug 07, 2012 | 10.45 | 10.62 | 10.41 | 10.50 | 1,995,389 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,060 | +0.07(+0.67%) |
Aug 03, 2012 | 9.843 | 10.45 | 9.839 | 10.28 | 3,894,255 | +0.53(+5.41%) |
Aug 02, 2012 | 9.415 | 9.964 | 9.342 | 9.756 | 4,053,552 | -0.09(-0.92%) |
Aug 01, 2012 | 9.843 | 9.947 | 9.676 | 9.846 | 3,081,012 | +0.07(+0.71%) |
Jul 31, 2012 | 9.825 | 9.905 | 9.759 | 9.777 | 1,044,471 | -0.11(-1.09%) |
Jul 30, 2012 | 9.863 | 9.895 | 9.707 | 9.884 | 521,432 | +0.03(+0.32%) |
Jul 27, 2012 | 9.662 | 9.881 | 9.662 | 9.853 | 1,380,144 | +0.31(+3.24%) |
Jul 26, 2012 | 9.540 | 9.707 | 9.443 | 9.544 | 1,405,024 | +0.20(+2.16%) |
Jul 25, 2012 | 9.520 | 9.658 | 9.297 | 9.342 | 1,189,966 | -0.14(-1.50%) |
Jul 24, 2012 | 9.520 | 9.627 | 9.415 | 9.485 | 546,675 | -0.02(-0.18%) |
Jul 23, 2012 | 9.586 | 9.586 | 9.221 | 9.502 | 1,285,422 | -0.18(-1.87%) |
Jul 20, 2012 | 9.850 | 9.888 | 9.631 | 9.683 | 798,371 | -0.25(-2.55%) |
Jul 19, 2012 | 9.867 | 9.999 | 9.822 | 9.936 | 1,113,737 | +0.13(+1.27%) |
Jul 18, 2012 | 9.676 | 9.919 | 9.676 | 9.811 | 1,097,748 | +0.11(+1.11%) |
Jul 17, 2012 | 9.728 | 9.728 | 9.561 | 9.704 | 1,131,856 | +0.00(+0.04%) |
Jul 16, 2012 | 9.860 | 9.860 | 9.624 | 9.700 | 1,345,665 | -0.19(-1.90%) |
Jul 13, 2012 | 9.759 | 9.916 | 9.728 | 9.888 | 960,523 | +0.18(+1.90%) |
Jul 12, 2012 | 9.881 | 9.891 | 9.655 | 9.704 | 1,772,609 | -0.30(-2.95%) |
Jul 11, 2012 | 9.777 | 10.02 | 9.700 | 9.999 | 2,127,123 | +0.24(+2.49%) |
Jul 10, 2012 | 9.704 | 9.888 | 9.697 | 9.756 | 987,014 | +0.09(+0.97%) |
Jul 09, 2012 | 9.610 | 9.735 | 9.506 | 9.662 | 1,257,894 | +0.04(+0.40%) |
Jul 06, 2012 | 9.617 | 9.683 | 9.513 | 9.624 | 664,910 | -0.11(-1.18%) |
Jul 05, 2012 | 9.592 | 9.804 | 9.467 | 9.738 | 1,462,003 | +0.22(+2.26%) |
Jul 03, 2012 | 9.492 | 9.679 | 9.415 | 9.523 | 790,645 | +0.13(+1.33%) |
Jul 02, 2012 | 9.561 | 9.599 | 9.287 | 9.398 | 1,371,696 | -0.16(-1.71%) |
Jun 29, 2012 | 9.540 | 9.641 | 9.328 | 9.561 | 1,708,063 | +0.31(+3.34%) |
Jun 28, 2012 | 9.353 | 9.429 | 9.044 | 9.252 | 1,249,032 | -0.19(-2.06%) |
Jun 27, 2012 | 9.210 | 9.464 | 9.186 | 9.447 | 1,874,823 | +0.22(+2.33%) |
Jun 26, 2012 | 9.276 | 9.325 | 9.078 | 9.231 | 1,076,282 | -0.05(-0.49%) |
Jun 25, 2012 | 9.315 | 9.342 | 9.186 | 9.276 | 1,242,233 | -0.15(-1.55%) |
Jun 22, 2012 | 9.422 | 9.467 | 9.294 | 9.422 | 1,245,373 | +0.07(+0.71%) |
Jun 21, 2012 | 9.652 | 9.731 | 9.339 | 9.356 | 1,162,976 | -0.26(-2.67%) |
Jun 20, 2012 | 9.575 | 9.735 | 9.436 | 9.613 | 1,254,820 | +0.02(+0.22%) |
Jun 19, 2012 | 9.460 | 9.592 | 9.460 | 9.592 | 2,695,930 | +0.17(+1.81%) |
Jun 18, 2012 | 9.516 | 9.558 | 9.335 | 9.422 | 2,692,957 | -0.16(-1.70%) |
Jun 15, 2012 | 9.485 | 9.606 | 9.387 | 9.586 | 1,466,778 | +0.13(+1.36%) |
Jun 14, 2012 | 9.412 | 9.509 | 9.304 | 9.457 | 1,982,940 | +0.05(+0.55%) |
Jun 13, 2012 | 9.398 | 9.544 | 9.259 | 9.405 | 3,053,510 | -0.03(-0.29%) |
Jun 12, 2012 | 8.842 | 9.443 | 8.818 | 9.433 | 4,539,466 | +0.79(+9.12%) |
Jun 11, 2012 | 8.884 | 8.998 | 8.623 | 8.644 | 2,148,094 | -0.10(-1.19%) |
Jun 08, 2012 | 8.651 | 8.828 | 8.499 | 8.748 | 2,282,664 | +0.06(+0.72%) |
Jun 07, 2012 | 8.630 | 8.852 | 8.613 | 8.686 | 2,513,687 | +0.14(+1.67%) |
Jun 06, 2012 | 8.477 | 8.651 | 8.449 | 8.543 | 2,281,875 | +0.10(+1.19%) |
Jun 05, 2012 | 8.057 | 8.456 | 8.050 | 8.442 | 3,252,509 | +0.38(+4.74%) |
Jun 04, 2012 | 7.994 | 8.102 | 7.932 | 8.060 | 2,463,383 | +0.10(+1.31%) |