Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.980 | 9.980 | 9.828 | 9.873 | 56,951 | +0.02(+0.16%) |
Aug 30, 2012 | 9.873 | 9.942 | 9.759 | 9.858 | 29,945 | -0.12(-1.23%) |
Aug 29, 2012 | 9.912 | 10.10 | 9.858 | 9.980 | 63,175 | +0.02(+0.15%) |
Aug 27, 2012 | 9.866 | 10.13 | 9.812 | 9.965 | 31,253 | +0.11(+1.16%) |
Aug 24, 2012 | 9.713 | 9.896 | 9.713 | 9.850 | 29,277 | +0.08(+0.78%) |
Aug 23, 2012 | 9.858 | 9.942 | 9.728 | 9.774 | 75,860 | -0.12(-1.24%) |
Aug 22, 2012 | 9.873 | 9.996 | 9.843 | 9.896 | 27,314 | -0.03(-0.31%) |
Aug 21, 2012 | 10.25 | 10.25 | 9.919 | 9.927 | 44,180 | -0.29(-2.84%) |
Aug 20, 2012 | 10.21 | 10.30 | 10.14 | 10.22 | 32,599 | -0.06(-0.59%) |
Aug 17, 2012 | 10.25 | 10.30 | 10.11 | 10.28 | 73,655 | +0.05(+0.52%) |
Aug 16, 2012 | 10.10 | 10.24 | 10.07 | 10.23 | 27,593 | +0.08(+0.83%) |
Aug 15, 2012 | 9.980 | 10.16 | 9.980 | 10.14 | 53,255 | +0.17(+1.69%) |
Aug 14, 2012 | 10.07 | 10.16 | 9.873 | 9.973 | 67,618 | -0.04(-0.38%) |
Aug 13, 2012 | 9.965 | 10.06 | 9.850 | 10.01 | 43,455 | +0.05(+0.46%) |
Aug 10, 2012 | 9.835 | 10.13 | 9.835 | 9.965 | 33,575 | +0.11(+1.09%) |
Aug 09, 2012 | 10.15 | 10.21 | 9.835 | 9.858 | 64,785 | -0.26(-2.57%) |
Aug 08, 2012 | 9.950 | 10.20 | 9.942 | 10.12 | 53,162 | +0.10(+0.99%) |
Aug 07, 2012 | 10.31 | 10.35 | 10.00 | 10.02 | 61,570 | -0.21(-2.09%) |
Aug 06, 2012 | 10.21 | 10.40 | 10.16 | 10.23 | 71,435 | +0.00(+0.00%) |
Aug 03, 2012 | 10.04 | 10.53 | 10.04 | 10.23 | 67,055 | +0.40(+4.04%) |
Aug 02, 2012 | 9.728 | 9.973 | 9.560 | 9.835 | 84,541 | +0.18(+1.82%) |
Aug 01, 2012 | 10.06 | 10.28 | 9.613 | 9.659 | 100,524 | -0.37(-3.73%) |
Jul 31, 2012 | 10.26 | 10.40 | 9.980 | 10.03 | 50,722 | -0.23(-2.24%) |
Jul 30, 2012 | 10.35 | 10.62 | 10.16 | 10.26 | 33,001 | -0.11(-1.03%) |
Jul 27, 2012 | 9.965 | 10.44 | 9.667 | 10.37 | 64,455 | +0.45(+4.55%) |
Jul 26, 2012 | 10.39 | 10.39 | 9.866 | 9.919 | 87,608 | -0.26(-2.59%) |
Jul 25, 2012 | 9.887 | 10.21 | 9.826 | 10.18 | 43,740 | +0.38(+3.88%) |
Jul 24, 2012 | 9.925 | 10.00 | 9.704 | 9.803 | 70,115 | -0.04(-0.39%) |
Jul 23, 2012 | 9.925 | 10.11 | 9.803 | 9.841 | 63,042 | -0.29(-2.85%) |
Jul 20, 2012 | 10.43 | 10.61 | 10.04 | 10.13 | 77,653 | -0.41(-3.89%) |
Jul 19, 2012 | 10.84 | 10.84 | 10.50 | 10.54 | 26,845 | -0.29(-2.67%) |
Jul 18, 2012 | 10.68 | 10.84 | 10.64 | 10.83 | 45,088 | +0.14(+1.35%) |
Jul 17, 2012 | 10.60 | 10.72 | 10.49 | 10.68 | 29,573 | +0.14(+1.37%) |
Jul 16, 2012 | 10.46 | 10.68 | 10.45 | 10.54 | 50,226 | +0.07(+0.65%) |
Jul 13, 2012 | 10.16 | 10.48 | 10.16 | 10.47 | 45,463 | +0.33(+3.22%) |
Jul 12, 2012 | 10.03 | 10.21 | 9.887 | 10.15 | 49,223 | +0.06(+0.60%) |
Jul 11, 2012 | 9.948 | 10.13 | 9.917 | 10.08 | 74,866 | +0.13(+1.30%) |
Jul 10, 2012 | 10.11 | 10.12 | 9.803 | 9.955 | 57,343 | -0.04(-0.38%) |
Jul 09, 2012 | 10.13 | 10.26 | 9.978 | 9.993 | 82,279 | -0.15(-1.50%) |
Jul 06, 2012 | 10.30 | 10.32 | 10.07 | 10.15 | 56,814 | -0.27(-2.55%) |
Jul 05, 2012 | 10.53 | 10.58 | 10.37 | 10.41 | 46,257 | -0.11(-1.08%) |
Jul 03, 2012 | 10.50 | 10.53 | 10.29 | 10.53 | 27,887 | +0.08(+0.73%) |
Jul 02, 2012 | 10.41 | 10.48 | 10.20 | 10.45 | 57,449 | -0.01(-0.07%) |
Jun 29, 2012 | 10.35 | 10.53 | 10.21 | 10.46 | 50,722 | +0.35(+3.46%) |
Jun 28, 2012 | 10.53 | 10.53 | 9.955 | 10.11 | 51,817 | -0.53(-5.00%) |
Jun 27, 2012 | 10.51 | 10.68 | 10.41 | 10.64 | 49,092 | +0.13(+1.23%) |
Jun 26, 2012 | 10.26 | 10.60 | 10.13 | 10.51 | 71,408 | +0.25(+2.44%) |
Jun 25, 2012 | 9.993 | 10.34 | 9.826 | 10.26 | 51,497 | -0.02(-0.22%) |
Jun 22, 2012 | 10.13 | 10.32 | 10.05 | 10.28 | 112,952 | +0.24(+2.42%) |
Jun 21, 2012 | 10.59 | 10.59 | 10.02 | 10.04 | 79,452 | -0.52(-4.96%) |
Jun 20, 2012 | 10.75 | 10.90 | 10.47 | 10.56 | 38,036 | -0.22(-2.04%) |
Jun 19, 2012 | 10.67 | 10.90 | 10.61 | 10.78 | 72,700 | +0.14(+1.28%) |
Jun 18, 2012 | 10.68 | 10.78 | 10.61 | 10.65 | 60,240 | -0.11(-0.99%) |
Jun 15, 2012 | 10.62 | 10.83 | 10.50 | 10.75 | 129,005 | +0.11(+1.07%) |
Jun 14, 2012 | 10.49 | 10.68 | 10.40 | 10.64 | 45,543 | +0.12(+1.16%) |
Jun 13, 2012 | 10.74 | 10.81 | 10.43 | 10.52 | 58,372 | -0.23(-2.12%) |
Jun 12, 2012 | 10.53 | 10.82 | 10.40 | 10.75 | 123,120 | +0.31(+2.99%) |
Jun 11, 2012 | 10.92 | 10.92 | 10.38 | 10.43 | 111,977 | -0.30(-2.83%) |
Jun 08, 2012 | 10.27 | 10.79 | 10.26 | 10.74 | 104,160 | +0.43(+4.13%) |
Jun 07, 2012 | 10.59 | 10.59 | 10.21 | 10.31 | 80,271 | -0.14(-1.38%) |
Jun 06, 2012 | 10.14 | 10.48 | 10.10 | 10.46 | 67,834 | +0.38(+3.77%) |
Jun 05, 2012 | 10.00 | 10.13 | 9.879 | 10.08 | 57,856 | -0.02(-0.23%) |
Jun 04, 2012 | 9.986 | 10.11 | 9.879 | 10.10 | 44,453 | +0.22(+2.23%) |