Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.41 | 11.57 | 11.24 | 11.38 | 33,954,952 | +0.08(+0.67%) |
Aug 30, 2012 | 11.14 | 11.33 | 11.09 | 11.31 | 26,520,306 | +0.07(+0.61%) |
Aug 29, 2012 | 11.12 | 11.35 | 11.05 | 11.24 | 38,140,188 | +0.21(+1.93%) |
Aug 27, 2012 | 11.09 | 11.15 | 10.98 | 11.02 | 12,003,345 | -0.02(-0.21%) |
Aug 24, 2012 | 10.88 | 11.13 | 10.76 | 11.05 | 20,684,066 | +0.05(+0.41%) |
Aug 23, 2012 | 11.28 | 11.30 | 10.96 | 11.00 | 23,707,066 | -0.27(-2.42%) |
Aug 22, 2012 | 11.16 | 11.49 | 11.12 | 11.28 | 22,855,694 | -0.02(-0.20%) |
Aug 21, 2012 | 11.35 | 11.64 | 11.20 | 11.30 | 30,536,808 | +0.05(+0.40%) |
Aug 20, 2012 | 11.06 | 11.29 | 11.01 | 11.25 | 15,160,002 | +0.18(+1.64%) |
Aug 17, 2012 | 11.09 | 11.12 | 11.01 | 11.07 | 18,240,732 | +0.00(+0.00%) |
Aug 16, 2012 | 11.11 | 11.22 | 10.99 | 11.07 | 17,416,730 | +0.01(+0.07%) |
Aug 15, 2012 | 10.88 | 11.11 | 10.84 | 11.06 | 16,396,719 | +0.14(+1.32%) |
Aug 14, 2012 | 11.12 | 11.22 | 10.90 | 10.92 | 19,228,028 | -0.12(-1.10%) |
Aug 13, 2012 | 10.99 | 11.11 | 10.97 | 11.04 | 14,217,866 | -0.05(-0.41%) |
Aug 10, 2012 | 11.09 | 11.14 | 10.95 | 11.09 | 13,924,931 | -0.08(-0.68%) |
Aug 09, 2012 | 10.97 | 11.18 | 10.90 | 11.16 | 18,398,824 | +0.11(+0.96%) |
Aug 08, 2012 | 10.91 | 11.14 | 10.82 | 11.05 | 18,130,114 | +0.05(+0.48%) |
Aug 07, 2012 | 10.77 | 11.09 | 10.74 | 11.00 | 30,181,364 | +0.27(+2.55%) |
Aug 06, 2012 | 10.54 | 10.79 | 10.46 | 10.73 | 22,738,362 | +0.27(+2.61%) |
Aug 03, 2012 | 10.16 | 10.53 | 10.10 | 10.46 | 27,652,458 | +0.57(+5.76%) |
Aug 02, 2012 | 9.962 | 10.14 | 9.849 | 9.886 | 34,066,152 | -0.36(-3.55%) |
Aug 01, 2012 | 10.42 | 10.43 | 10.19 | 10.25 | 23,511,692 | -0.11(-1.10%) |
Jul 31, 2012 | 10.18 | 10.43 | 10.09 | 10.36 | 21,872,966 | +0.11(+1.11%) |
Jul 30, 2012 | 10.12 | 10.32 | 10.09 | 10.25 | 22,899,332 | +0.02(+0.15%) |
Jul 27, 2012 | 9.932 | 10.36 | 9.826 | 10.24 | 43,288,540 | +0.41(+4.17%) |
Jul 26, 2012 | 10.04 | 10.07 | 9.720 | 9.826 | 44,350,272 | +0.03(+0.31%) |
Jul 25, 2012 | 9.622 | 9.879 | 9.576 | 9.796 | 33,143,628 | +0.26(+2.69%) |
Jul 24, 2012 | 9.871 | 9.886 | 9.380 | 9.539 | 29,942,982 | -0.02(-0.16%) |
Jul 23, 2012 | 9.402 | 9.599 | 9.289 | 9.554 | 30,935,316 | -0.11(-1.10%) |
Jul 20, 2012 | 9.909 | 10.01 | 9.652 | 9.659 | 44,278,868 | -0.36(-3.55%) |
Jul 19, 2012 | 10.20 | 10.38 | 9.826 | 10.01 | 80,999,368 | -0.56(-5.29%) |
Jul 18, 2012 | 10.76 | 10.78 | 10.49 | 10.57 | 27,796,360 | -0.26(-2.44%) |
Jul 17, 2012 | 10.87 | 10.92 | 10.51 | 10.84 | 26,088,220 | +0.07(+0.63%) |
Jul 16, 2012 | 10.69 | 10.81 | 10.49 | 10.77 | 22,817,326 | +0.15(+1.42%) |
Jul 13, 2012 | 10.33 | 10.66 | 10.27 | 10.62 | 30,518,042 | +0.38(+3.69%) |
Jul 12, 2012 | 10.29 | 10.37 | 10.20 | 10.24 | 25,819,276 | -0.20(-1.88%) |
Jul 11, 2012 | 10.39 | 10.67 | 10.37 | 10.44 | 31,689,888 | +0.08(+0.73%) |
Jul 10, 2012 | 10.65 | 10.69 | 10.26 | 10.36 | 23,652,328 | -0.17(-1.58%) |
Jul 09, 2012 | 10.68 | 10.72 | 10.44 | 10.53 | 23,401,968 | -0.16(-1.48%) |
Jul 06, 2012 | 10.77 | 10.92 | 10.66 | 10.69 | 32,501,360 | -0.28(-2.55%) |
Jul 05, 2012 | 11.30 | 11.40 | 10.96 | 10.97 | 29,821,410 | -0.45(-3.97%) |
Jul 03, 2012 | 11.19 | 11.50 | 11.16 | 11.42 | 21,914,036 | +0.13(+1.14%) |
Jul 02, 2012 | 11.04 | 11.32 | 10.97 | 11.29 | 33,846,988 | +0.26(+2.40%) |
Jun 29, 2012 | 10.93 | 11.04 | 10.63 | 11.03 | 42,610,088 | +0.54(+5.19%) |
Jun 28, 2012 | 10.30 | 10.53 | 10.25 | 10.48 | 28,559,372 | -0.03(-0.29%) |
Jun 27, 2012 | 10.26 | 10.59 | 10.14 | 10.51 | 24,027,500 | +0.30(+2.96%) |
Jun 26, 2012 | 10.05 | 10.38 | 10.05 | 10.21 | 34,504,204 | +0.02(+0.22%) |
Jun 25, 2012 | 10.44 | 10.44 | 10.10 | 10.19 | 42,027,352 | -0.50(-4.67%) |
Jun 22, 2012 | 10.85 | 10.90 | 10.54 | 10.69 | 58,583,832 | +0.14(+1.29%) |
Jun 21, 2012 | 10.78 | 10.91 | 10.48 | 10.55 | 46,248,176 | -0.18(-1.69%) |
Jun 20, 2012 | 10.82 | 10.93 | 10.58 | 10.73 | 37,608,928 | -0.05(-0.42%) |
Jun 19, 2012 | 10.60 | 10.96 | 10.52 | 10.78 | 39,976,284 | +0.33(+3.18%) |
Jun 18, 2012 | 10.66 | 10.83 | 10.42 | 10.45 | 38,005,848 | -0.36(-3.36%) |
Jun 15, 2012 | 10.57 | 10.81 | 10.35 | 10.81 | 38,142,688 | +0.28(+2.66%) |
Jun 14, 2012 | 10.32 | 10.59 | 10.24 | 10.53 | 26,865,618 | +0.21(+2.05%) |
Jun 13, 2012 | 10.42 | 10.67 | 10.24 | 10.32 | 30,899,908 | -0.21(-2.01%) |
Jun 12, 2012 | 10.22 | 10.57 | 10.11 | 10.53 | 35,704,568 | +0.42(+4.19%) |
Jun 11, 2012 | 10.63 | 10.75 | 10.08 | 10.11 | 31,171,814 | -0.26(-2.48%) |
Jun 08, 2012 | 10.07 | 10.40 | 9.939 | 10.36 | 27,007,052 | +0.23(+2.24%) |
Jun 07, 2012 | 10.75 | 10.79 | 10.12 | 10.14 | 56,632,176 | -0.40(-3.80%) |
Jun 06, 2012 | 9.947 | 10.57 | 9.864 | 10.54 | 51,657,864 | +0.82(+8.40%) |
Jun 05, 2012 | 9.297 | 9.788 | 9.289 | 9.720 | 33,397,920 | +0.38(+4.05%) |
Jun 04, 2012 | 9.644 | 9.675 | 9.266 | 9.342 | 31,379,632 | -0.28(-2.91%) |