Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.57 | 10.62 | 10.45 | 10.45 | 2,249,567 | -0.08(-0.71%) |
Aug 30, 2012 | 10.59 | 10.60 | 10.47 | 10.53 | 1,699,698 | -0.08(-0.75%) |
Aug 29, 2012 | 10.60 | 10.64 | 10.56 | 10.61 | 1,545,363 | +0.02(+0.18%) |
Aug 27, 2012 | 10.63 | 10.63 | 10.58 | 10.59 | 1,819,840 | +0.01(+0.11%) |
Aug 24, 2012 | 10.49 | 10.64 | 10.49 | 10.58 | 2,099,417 | +0.07(+0.63%) |
Aug 23, 2012 | 10.53 | 10.54 | 10.43 | 10.51 | 3,047,022 | -0.03(-0.24%) |
Aug 22, 2012 | 10.54 | 10.58 | 10.51 | 10.54 | 1,636,274 | -0.06(-0.58%) |
Aug 21, 2012 | 10.71 | 10.72 | 10.59 | 10.60 | 2,089,860 | -0.08(-0.77%) |
Aug 20, 2012 | 10.62 | 10.70 | 10.60 | 10.68 | 1,616,892 | +0.06(+0.53%) |
Aug 17, 2012 | 10.62 | 10.64 | 10.58 | 10.62 | 1,678,800 | -0.01(-0.07%) |
Aug 16, 2012 | 10.66 | 10.67 | 10.56 | 10.63 | 2,068,056 | -0.01(-0.09%) |
Aug 15, 2012 | 10.67 | 10.68 | 10.44 | 10.64 | 2,259,494 | -0.02(-0.20%) |
Aug 14, 2012 | 10.67 | 10.70 | 10.63 | 10.66 | 1,821,794 | -0.00(-0.02%) |
Aug 13, 2012 | 10.66 | 10.72 | 10.60 | 10.66 | 2,847,454 | -0.02(-0.20%) |
Aug 10, 2012 | 10.59 | 10.70 | 10.55 | 10.68 | 2,920,021 | +0.06(+0.58%) |
Aug 09, 2012 | 10.49 | 10.64 | 10.47 | 10.62 | 5,140,952 | +0.15(+1.48%) |
Aug 08, 2012 | 10.36 | 10.62 | 10.29 | 10.47 | 6,162,103 | +0.29(+2.84%) |
Aug 07, 2012 | 10.08 | 10.21 | 10.07 | 10.18 | 3,006,185 | +0.14(+1.43%) |
Aug 06, 2012 | 10.04 | 10.07 | 9.984 | 10.04 | 1,337,835 | +0.04(+0.35%) |
Aug 03, 2012 | 10.05 | 10.12 | 9.988 | 10.00 | 2,040,569 | +0.07(+0.71%) |
Aug 02, 2012 | 9.927 | 9.986 | 9.848 | 9.930 | 1,838,256 | -0.02(-0.24%) |
Aug 01, 2012 | 10.04 | 10.07 | 9.943 | 9.953 | 2,833,346 | -0.04(-0.40%) |
Jul 31, 2012 | 9.960 | 10.05 | 9.953 | 9.993 | 2,573,892 | +0.03(+0.28%) |
Jul 30, 2012 | 9.918 | 9.984 | 9.845 | 9.965 | 2,590,860 | +0.05(+0.47%) |
Jul 27, 2012 | 9.822 | 9.944 | 9.784 | 9.918 | 2,764,891 | +0.16(+1.69%) |
Jul 26, 2012 | 9.756 | 9.791 | 9.685 | 9.754 | 2,316,362 | +0.12(+1.19%) |
Jul 25, 2012 | 9.650 | 9.681 | 9.570 | 9.638 | 1,818,559 | +0.02(+0.20%) |
Jul 24, 2012 | 9.547 | 9.638 | 9.537 | 9.620 | 2,046,525 | +0.07(+0.76%) |
Jul 23, 2012 | 9.629 | 9.629 | 9.526 | 9.547 | 3,670,582 | -0.20(-2.05%) |
Jul 20, 2012 | 9.777 | 9.808 | 9.739 | 9.747 | 2,347,416 | -0.10(-0.98%) |
Jul 19, 2012 | 9.916 | 9.918 | 9.825 | 9.843 | 1,961,157 | -0.04(-0.38%) |
Jul 18, 2012 | 9.852 | 9.925 | 9.845 | 9.880 | 2,186,620 | +0.02(+0.17%) |
Jul 17, 2012 | 9.866 | 9.906 | 9.838 | 9.864 | 2,629,955 | +0.01(+0.10%) |
Jul 16, 2012 | 9.819 | 9.890 | 9.801 | 9.855 | 2,802,539 | -0.00(-0.02%) |
Jul 13, 2012 | 9.777 | 9.887 | 9.761 | 9.857 | 1,955,453 | +0.08(+0.84%) |
Jul 12, 2012 | 9.714 | 9.807 | 9.654 | 9.775 | 2,006,506 | -0.02(-0.17%) |
Jul 11, 2012 | 9.855 | 9.878 | 9.735 | 9.791 | 3,360,351 | -0.04(-0.36%) |
Jul 10, 2012 | 9.843 | 9.873 | 9.789 | 9.826 | 3,896,875 | +0.01(+0.14%) |
Jul 09, 2012 | 9.751 | 9.829 | 9.731 | 9.812 | 1,588,933 | +0.04(+0.38%) |
Jul 06, 2012 | 9.775 | 9.801 | 9.662 | 9.775 | 1,692,388 | -0.03(-0.34%) |
Jul 05, 2012 | 9.775 | 9.852 | 9.721 | 9.808 | 1,690,009 | +0.01(+0.12%) |
Jul 03, 2012 | 9.747 | 9.866 | 9.730 | 9.796 | 1,860,162 | +0.03(+0.31%) |
Jul 02, 2012 | 9.681 | 9.772 | 9.681 | 9.765 | 808,105 | +0.09(+0.90%) |
Jun 29, 2012 | 9.643 | 9.695 | 9.573 | 9.678 | 2,059,721 | +0.19(+1.95%) |
Jun 28, 2012 | 9.490 | 9.505 | 9.401 | 9.493 | 1,939,306 | -0.04(-0.44%) |
Jun 27, 2012 | 9.594 | 9.613 | 9.493 | 9.535 | 1,709,037 | -0.04(-0.44%) |
Jun 26, 2012 | 9.441 | 9.629 | 9.434 | 9.577 | 2,698,781 | +0.16(+1.65%) |
Jun 25, 2012 | 9.354 | 9.461 | 9.333 | 9.422 | 2,030,408 | -0.01(-0.07%) |
Jun 22, 2012 | 9.394 | 9.469 | 9.392 | 9.429 | 1,254,591 | +0.06(+0.68%) |
Jun 21, 2012 | 9.587 | 9.588 | 9.359 | 9.366 | 2,782,323 | -0.21(-2.18%) |
Jun 20, 2012 | 9.599 | 9.617 | 9.466 | 9.575 | 2,243,292 | +0.02(+0.20%) |
Jun 19, 2012 | 9.495 | 9.601 | 9.486 | 9.556 | 2,943,055 | +0.14(+1.52%) |
Jun 18, 2012 | 9.436 | 9.455 | 9.375 | 9.413 | 3,156,164 | -0.05(-0.52%) |
Jun 15, 2012 | 9.495 | 9.516 | 9.396 | 9.462 | 2,865,716 | -0.06(-0.59%) |
Jun 14, 2012 | 9.552 | 9.575 | 9.455 | 9.519 | 3,310,264 | -0.01(-0.15%) |
Jun 13, 2012 | 9.490 | 9.596 | 9.453 | 9.533 | 2,489,963 | +0.16(+1.71%) |
Jun 12, 2012 | 9.313 | 9.380 | 9.279 | 9.373 | 2,374,698 | +0.11(+1.19%) |
Jun 11, 2012 | 9.400 | 9.416 | 9.258 | 9.263 | 2,384,594 | -0.07(-0.74%) |
Jun 08, 2012 | 9.263 | 9.389 | 9.222 | 9.332 | 2,007,917 | -0.00(-0.02%) |
Jun 07, 2012 | 9.297 | 9.365 | 9.265 | 9.334 | 3,661,455 | +0.09(+1.02%) |
Jun 06, 2012 | 9.112 | 9.242 | 9.091 | 9.240 | 2,363,635 | +0.15(+1.69%) |
Jun 05, 2012 | 9.048 | 9.119 | 9.011 | 9.087 | 1,855,474 | +0.04(+0.40%) |
Jun 04, 2012 | 8.998 | 9.062 | 8.954 | 9.050 | 2,413,256 | +0.05(+0.61%) |