Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.517 | 9.782 | 9.479 | 9.521 | 17,088 | -0.21(-2.19%) |
Aug 30, 2012 | 9.759 | 9.875 | 9.621 | 9.733 | 18,416 | -0.07(-0.69%) |
Aug 29, 2012 | 9.883 | 10.18 | 9.801 | 9.801 | 22,804 | -0.13(-1.27%) |
Aug 27, 2012 | 10.19 | 10.22 | 9.748 | 9.926 | 40,095 | -0.26(-2.59%) |
Aug 24, 2012 | 10.16 | 10.41 | 10.15 | 10.19 | 8,916 | -0.22(-2.11%) |
Aug 23, 2012 | 10.57 | 10.58 | 10.32 | 10.41 | 4,350 | -0.00(-0.01%) |
Aug 22, 2012 | 10.41 | 10.41 | 10.15 | 10.41 | 14,933 | -0.01(-0.09%) |
Aug 21, 2012 | 10.60 | 10.60 | 10.41 | 10.42 | 14,054 | -0.10(-0.97%) |
Aug 20, 2012 | 10.42 | 10.55 | 10.29 | 10.52 | 25,963 | +0.10(+1.00%) |
Aug 17, 2012 | 10.57 | 10.64 | 10.42 | 10.42 | 7,759 | -0.09(-0.81%) |
Aug 16, 2012 | 10.38 | 10.50 | 10.38 | 10.50 | 4,280 | +0.22(+2.10%) |
Aug 15, 2012 | 10.13 | 10.29 | 10.09 | 10.29 | 22,164 | +0.16(+1.62%) |
Aug 14, 2012 | 10.55 | 10.55 | 9.962 | 10.12 | 22,190 | -0.43(-4.09%) |
Aug 13, 2012 | 10.38 | 10.55 | 10.36 | 10.55 | 3,495 | +0.05(+0.46%) |
Aug 10, 2012 | 10.34 | 10.51 | 10.34 | 10.51 | 1,118 | +0.01(+0.11%) |
Aug 09, 2012 | 10.28 | 10.58 | 10.28 | 10.50 | 7,673 | +0.20(+1.95%) |
Aug 08, 2012 | 10.57 | 10.57 | 10.25 | 10.29 | 11,494 | -0.40(-3.72%) |
Aug 07, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 2,341 | -0.04(-0.38%) |
Aug 06, 2012 | 10.76 | 10.76 | 10.60 | 10.73 | 6,192 | -0.04(-0.35%) |
Aug 03, 2012 | 10.77 | 10.86 | 10.58 | 10.77 | 8,714 | -0.15(-1.40%) |
Aug 02, 2012 | 11.29 | 11.29 | 10.65 | 10.92 | 9,217 | -0.40(-3.55%) |
Aug 01, 2012 | 11.32 | 11.47 | 11.16 | 11.32 | 18,157 | +0.06(+0.50%) |
Jul 31, 2012 | 11.90 | 11.90 | 11.27 | 11.27 | 15,269 | -0.28(-2.42%) |
Jul 30, 2012 | 11.45 | 11.70 | 11.32 | 11.55 | 13,750 | +0.27(+2.38%) |
Jul 27, 2012 | 11.64 | 11.64 | 11.27 | 11.28 | 5,746 | +0.00(+0.01%) |
Jul 26, 2012 | 11.46 | 11.46 | 11.23 | 11.28 | 3,838 | -0.06(-0.51%) |
Jul 25, 2012 | 11.50 | 11.50 | 10.83 | 11.34 | 32,199 | -0.30(-2.55%) |
Jul 24, 2012 | 11.48 | 11.86 | 11.48 | 11.63 | 6,882 | +0.24(+2.08%) |
Jul 23, 2012 | 11.27 | 11.40 | 11.09 | 11.40 | 10,699 | +0.13(+1.18%) |
Jul 20, 2012 | 11.26 | 11.43 | 11.26 | 11.26 | 2,766 | -0.03(-0.26%) |
Jul 19, 2012 | 11.23 | 11.41 | 11.23 | 11.29 | 1,168 | -0.22(-1.91%) |
Jul 18, 2012 | 11.39 | 11.51 | 11.39 | 11.51 | 1,079 | +0.07(+0.58%) |
Jul 17, 2012 | 11.16 | 11.44 | 11.16 | 11.44 | 7,851 | +0.29(+2.62%) |
Jul 16, 2012 | 11.15 | 11.31 | 11.15 | 11.15 | 5,889 | +0.03(+0.29%) |
Jul 13, 2012 | 11.01 | 11.20 | 10.83 | 11.12 | 9,705 | +0.00(+0.04%) |
Jul 12, 2012 | 11.15 | 11.24 | 11.12 | 11.12 | 12,691 | -0.07(-0.66%) |
Jul 11, 2012 | 11.20 | 11.38 | 11.19 | 11.19 | 5,298 | -0.24(-2.11%) |
Jul 10, 2012 | 11.30 | 11.63 | 11.30 | 11.43 | 10,750 | -0.06(-0.48%) |
Jul 09, 2012 | 11.40 | 11.49 | 11.30 | 11.49 | 11,595 | +0.27(+2.36%) |
Jul 06, 2012 | 11.04 | 11.23 | 11.04 | 11.22 | 11,824 | +0.20(+1.80%) |
Jul 05, 2012 | 10.97 | 11.14 | 10.74 | 11.02 | 11,344 | -0.09(-0.83%) |
Jul 03, 2012 | 11.11 | 11.12 | 11.11 | 11.12 | 539 | -0.07(-0.66%) |
Jul 02, 2012 | 12.64 | 12.64 | 10.17 | 11.19 | 70,011 | -1.50(-11.85%) |
Jun 29, 2012 | 13.08 | 13.15 | 11.82 | 12.69 | 11,109 | +0.02(+0.17%) |
Jun 28, 2012 | 12.33 | 12.67 | 11.86 | 12.67 | 7,700 | +0.33(+2.70%) |
Jun 27, 2012 | 11.69 | 12.34 | 11.69 | 12.34 | 9,962 | +0.55(+4.68%) |
Jun 26, 2012 | 11.60 | 11.79 | 11.37 | 11.79 | 15,461 | +0.22(+1.91%) |
Jun 25, 2012 | 11.31 | 11.73 | 11.31 | 11.57 | 15,407 | +0.35(+3.09%) |
Jun 22, 2012 | 11.23 | 11.51 | 10.48 | 11.22 | 18,755 | -0.09(-0.78%) |
Jun 21, 2012 | 10.65 | 11.36 | 10.65 | 11.31 | 40,705 | +0.66(+6.23%) |
Jun 20, 2012 | 10.24 | 10.64 | 10.16 | 10.64 | 18,472 | +0.41(+3.96%) |
Jun 19, 2012 | 9.853 | 10.24 | 9.853 | 10.24 | 18,318 | +0.31(+3.08%) |
Jun 18, 2012 | 9.930 | 10.13 | 9.669 | 9.934 | 15,089 | +0.02(+0.20%) |
Jun 15, 2012 | 9.540 | 9.914 | 9.510 | 9.914 | 10,048 | +0.36(+3.72%) |
Jun 14, 2012 | 9.628 | 9.628 | 9.558 | 9.558 | 14,487 | +0.03(+0.35%) |
Jun 13, 2012 | 9.617 | 9.650 | 9.503 | 9.525 | 3,814 | -0.20(-2.05%) |
Jun 12, 2012 | 9.488 | 9.821 | 9.488 | 9.724 | 14,840 | +0.15(+1.54%) |
Jun 11, 2012 | 9.853 | 9.853 | 9.484 | 9.576 | 25,129 | -0.33(-3.35%) |
Jun 08, 2012 | 9.827 | 9.982 | 9.599 | 9.908 | 9,434 | -0.06(-0.63%) |
Jun 07, 2012 | 10.20 | 10.28 | 9.829 | 9.971 | 13,075 | -0.34(-3.32%) |
Jun 06, 2012 | 10.12 | 10.31 | 10.03 | 10.31 | 5,894 | +0.17(+1.63%) |
Jun 05, 2012 | 9.643 | 10.15 | 9.584 | 10.15 | 24,220 | +0.64(+6.74%) |
Jun 04, 2012 | 9.669 | 9.720 | 9.208 | 9.506 | 11,973 | -0.20(-2.05%) |