Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.536 | 9.802 | 9.499 | 9.540 | 17,053 | -0.21(-2.19%) |
Aug 30, 2012 | 9.780 | 9.896 | 9.641 | 9.753 | 18,378 | -0.07(-0.69%) |
Aug 29, 2012 | 9.903 | 10.20 | 9.821 | 9.821 | 22,757 | -0.13(-1.27%) |
Aug 27, 2012 | 10.21 | 10.24 | 9.768 | 9.947 | 40,013 | -0.26(-2.59%) |
Aug 24, 2012 | 10.18 | 10.43 | 10.17 | 10.21 | 8,897 | -0.22(-2.11%) |
Aug 23, 2012 | 10.59 | 10.61 | 10.34 | 10.43 | 4,341 | -0.00(-0.01%) |
Aug 22, 2012 | 10.43 | 10.43 | 10.17 | 10.43 | 14,903 | -0.01(-0.09%) |
Aug 21, 2012 | 10.62 | 10.62 | 10.44 | 10.44 | 14,025 | -0.10(-0.97%) |
Aug 20, 2012 | 10.44 | 10.58 | 10.32 | 10.54 | 25,909 | +0.10(+1.00%) |
Aug 17, 2012 | 10.60 | 10.66 | 10.44 | 10.44 | 7,743 | -0.09(-0.81%) |
Aug 16, 2012 | 10.41 | 10.52 | 10.41 | 10.52 | 4,271 | +0.22(+2.10%) |
Aug 15, 2012 | 10.16 | 10.31 | 10.11 | 10.31 | 22,118 | +0.16(+1.62%) |
Aug 14, 2012 | 10.57 | 10.57 | 9.982 | 10.14 | 22,145 | -0.43(-4.09%) |
Aug 13, 2012 | 10.40 | 10.58 | 10.38 | 10.58 | 3,488 | +0.05(+0.46%) |
Aug 10, 2012 | 10.36 | 10.53 | 10.36 | 10.53 | 1,116 | +0.01(+0.11%) |
Aug 09, 2012 | 10.30 | 10.60 | 10.30 | 10.52 | 7,658 | +0.20(+1.95%) |
Aug 08, 2012 | 10.59 | 10.59 | 10.27 | 10.32 | 11,471 | -0.40(-3.72%) |
Aug 07, 2012 | 10.62 | 10.71 | 10.62 | 10.71 | 2,337 | -0.04(-0.38%) |
Aug 06, 2012 | 10.78 | 10.78 | 10.62 | 10.76 | 6,179 | -0.04(-0.35%) |
Aug 03, 2012 | 10.79 | 10.88 | 10.61 | 10.79 | 8,696 | -0.15(-1.40%) |
Aug 02, 2012 | 11.31 | 11.31 | 10.67 | 10.95 | 9,198 | -0.40(-3.55%) |
Aug 01, 2012 | 11.35 | 11.49 | 11.18 | 11.35 | 18,120 | +0.06(+0.50%) |
Jul 31, 2012 | 11.93 | 11.93 | 11.29 | 11.29 | 15,238 | -0.28(-2.42%) |
Jul 30, 2012 | 11.48 | 11.72 | 11.34 | 11.57 | 13,722 | +0.27(+2.38%) |
Jul 27, 2012 | 11.66 | 11.66 | 11.29 | 11.30 | 5,734 | +0.00(+0.01%) |
Jul 26, 2012 | 11.48 | 11.48 | 11.25 | 11.30 | 3,830 | -0.06(-0.51%) |
Jul 25, 2012 | 11.53 | 11.53 | 10.85 | 11.36 | 32,133 | -0.30(-2.55%) |
Jul 24, 2012 | 11.50 | 11.88 | 11.50 | 11.66 | 6,868 | +0.24(+2.08%) |
Jul 23, 2012 | 11.29 | 11.42 | 11.11 | 11.42 | 10,677 | +0.13(+1.18%) |
Jul 20, 2012 | 11.29 | 11.45 | 11.29 | 11.29 | 2,760 | -0.03(-0.26%) |
Jul 19, 2012 | 11.25 | 11.43 | 11.25 | 11.32 | 1,166 | -0.22(-1.91%) |
Jul 18, 2012 | 11.42 | 11.54 | 11.42 | 11.54 | 1,077 | +0.07(+0.58%) |
Jul 17, 2012 | 11.18 | 11.47 | 11.18 | 11.47 | 7,835 | +0.29(+2.62%) |
Jul 16, 2012 | 11.18 | 11.34 | 11.18 | 11.18 | 5,877 | +0.03(+0.29%) |
Jul 13, 2012 | 11.03 | 11.22 | 10.85 | 11.14 | 9,685 | +0.00(+0.04%) |
Jul 12, 2012 | 11.18 | 11.27 | 11.14 | 11.14 | 12,664 | -0.07(-0.66%) |
Jul 11, 2012 | 11.22 | 11.40 | 11.21 | 11.21 | 5,287 | -0.24(-2.11%) |
Jul 10, 2012 | 11.33 | 11.66 | 11.33 | 11.45 | 10,728 | -0.06(-0.48%) |
Jul 09, 2012 | 11.43 | 11.51 | 11.32 | 11.51 | 11,571 | +0.27(+2.36%) |
Jul 06, 2012 | 11.06 | 11.25 | 11.06 | 11.24 | 11,800 | +0.20(+1.80%) |
Jul 05, 2012 | 10.99 | 11.17 | 10.77 | 11.05 | 11,320 | -0.09(-0.83%) |
Jul 03, 2012 | 11.13 | 11.14 | 11.13 | 11.14 | 538 | -0.07(-0.66%) |
Jul 02, 2012 | 12.67 | 12.67 | 10.19 | 11.21 | 69,866 | -1.51(-11.85%) |
Jun 29, 2012 | 13.11 | 13.18 | 11.84 | 12.72 | 11,086 | +0.02(+0.17%) |
Jun 28, 2012 | 12.36 | 12.70 | 11.88 | 12.70 | 7,684 | +0.33(+2.70%) |
Jun 27, 2012 | 11.71 | 12.36 | 11.71 | 12.36 | 9,941 | +0.55(+4.68%) |
Jun 26, 2012 | 11.63 | 11.81 | 11.39 | 11.81 | 15,430 | +0.22(+1.91%) |
Jun 25, 2012 | 11.33 | 11.75 | 11.33 | 11.59 | 15,375 | +0.35(+3.09%) |
Jun 22, 2012 | 11.25 | 11.53 | 10.50 | 11.24 | 18,716 | -0.09(-0.78%) |
Jun 21, 2012 | 10.67 | 11.38 | 10.67 | 11.33 | 40,622 | +0.66(+6.23%) |
Jun 20, 2012 | 10.26 | 10.67 | 10.18 | 10.67 | 18,434 | +0.41(+3.96%) |
Jun 19, 2012 | 9.873 | 10.26 | 9.873 | 10.26 | 18,280 | +0.31(+3.08%) |
Jun 18, 2012 | 9.951 | 10.15 | 9.688 | 9.954 | 15,058 | +0.02(+0.20%) |
Jun 15, 2012 | 9.559 | 9.934 | 9.530 | 9.934 | 10,027 | +0.36(+3.72%) |
Jun 14, 2012 | 9.648 | 9.648 | 9.578 | 9.578 | 14,457 | +0.03(+0.35%) |
Jun 13, 2012 | 9.637 | 9.670 | 9.522 | 9.545 | 3,806 | -0.20(-2.05%) |
Jun 12, 2012 | 9.508 | 9.842 | 9.508 | 9.744 | 14,809 | +0.15(+1.54%) |
Jun 11, 2012 | 9.873 | 9.873 | 9.504 | 9.596 | 25,078 | -0.33(-3.35%) |
Jun 08, 2012 | 9.847 | 10.00 | 9.618 | 9.928 | 9,415 | -0.06(-0.63%) |
Jun 07, 2012 | 10.22 | 10.30 | 9.849 | 9.991 | 13,048 | -0.34(-3.32%) |
Jun 06, 2012 | 10.14 | 10.33 | 10.05 | 10.33 | 5,882 | +0.17(+1.63%) |
Jun 05, 2012 | 9.663 | 10.17 | 9.604 | 10.17 | 24,170 | +0.64(+6.74%) |
Jun 04, 2012 | 9.688 | 9.740 | 9.227 | 9.526 | 11,948 | -0.20(-2.05%) |