Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.21 | 10.22 | 9.928 | 10.12 | 4,034,123 | +0.09(+0.87%) |
Aug 30, 2012 | 10.14 | 10.15 | 9.999 | 10.03 | 3,861,997 | -0.21(-2.09%) |
Aug 29, 2012 | 10.22 | 10.33 | 10.13 | 10.25 | 3,815,881 | +0.16(+1.59%) |
Aug 27, 2012 | 10.15 | 10.19 | 9.989 | 10.09 | 3,271,223 | +0.06(+0.63%) |
Aug 24, 2012 | 9.933 | 10.10 | 9.875 | 10.02 | 3,125,487 | +0.03(+0.34%) |
Aug 23, 2012 | 10.11 | 10.11 | 9.898 | 9.989 | 3,621,659 | -0.12(-1.23%) |
Aug 22, 2012 | 10.17 | 10.22 | 10.05 | 10.11 | 4,153,747 | -0.10(-0.98%) |
Aug 21, 2012 | 10.33 | 10.52 | 10.15 | 10.21 | 4,443,241 | +0.01(+0.10%) |
Aug 20, 2012 | 10.24 | 10.26 | 10.10 | 10.20 | 2,988,114 | -0.07(-0.69%) |
Aug 17, 2012 | 10.15 | 10.31 | 10.10 | 10.27 | 3,547,793 | +0.16(+1.56%) |
Aug 16, 2012 | 9.897 | 10.17 | 9.812 | 10.12 | 2,365,644 | +0.21(+2.09%) |
Aug 15, 2012 | 9.700 | 9.916 | 9.685 | 9.909 | 2,681,069 | +0.15(+1.52%) |
Aug 14, 2012 | 9.926 | 9.955 | 9.673 | 9.761 | 3,445,420 | -0.05(-0.52%) |
Aug 13, 2012 | 9.809 | 9.851 | 9.585 | 9.812 | 2,665,083 | -0.02(-0.25%) |
Aug 10, 2012 | 9.795 | 9.865 | 9.734 | 9.836 | 1,974,841 | -0.06(-0.64%) |
Aug 09, 2012 | 9.800 | 9.948 | 9.780 | 9.899 | 2,852,213 | +0.09(+0.92%) |
Aug 08, 2012 | 9.753 | 9.901 | 9.736 | 9.809 | 2,094,404 | -0.02(-0.17%) |
Aug 07, 2012 | 9.826 | 9.989 | 9.768 | 9.826 | 6,022,957 | +0.17(+1.71%) |
Aug 06, 2012 | 9.542 | 9.764 | 9.512 | 9.661 | 3,694,691 | +0.14(+1.48%) |
Aug 03, 2012 | 9.364 | 9.610 | 9.288 | 9.520 | 7,213,788 | +0.44(+4.80%) |
Aug 02, 2012 | 8.965 | 9.201 | 8.955 | 9.084 | 10,160,781 | -0.04(-0.45%) |
Aug 01, 2012 | 9.595 | 9.617 | 9.125 | 9.125 | 53,987,160 | -0.35(-3.65%) |
Jul 31, 2012 | 9.561 | 9.736 | 9.466 | 9.471 | 8,681,536 | -0.16(-1.67%) |
Jul 30, 2012 | 9.748 | 9.836 | 9.559 | 9.632 | 3,405,148 | -0.08(-0.83%) |
Jul 27, 2012 | 9.340 | 9.795 | 9.242 | 9.712 | 5,656,132 | +0.46(+5.03%) |
Jul 26, 2012 | 9.388 | 9.430 | 9.150 | 9.247 | 6,101,808 | +0.14(+1.55%) |
Jul 25, 2012 | 9.155 | 9.237 | 9.028 | 9.106 | 3,442,596 | +0.03(+0.35%) |
Jul 24, 2012 | 9.386 | 9.386 | 8.970 | 9.074 | 4,704,734 | -0.23(-2.51%) |
Jul 23, 2012 | 9.274 | 9.400 | 9.191 | 9.308 | 3,204,207 | -0.34(-3.48%) |
Jul 20, 2012 | 9.719 | 9.744 | 9.593 | 9.644 | 2,727,891 | -0.22(-2.22%) |
Jul 19, 2012 | 10.03 | 10.06 | 9.834 | 9.863 | 2,599,584 | -0.07(-0.71%) |
Jul 18, 2012 | 9.785 | 10.06 | 9.775 | 9.933 | 3,550,353 | +0.11(+1.09%) |
Jul 17, 2012 | 9.887 | 9.916 | 9.559 | 9.826 | 5,188,833 | +0.08(+0.80%) |
Jul 16, 2012 | 9.792 | 9.858 | 9.673 | 9.748 | 3,516,081 | -0.08(-0.77%) |
Jul 13, 2012 | 9.673 | 9.911 | 9.661 | 9.824 | 3,687,787 | +0.22(+2.33%) |
Jul 12, 2012 | 9.507 | 9.673 | 9.308 | 9.600 | 4,865,070 | -0.06(-0.65%) |
Jul 11, 2012 | 9.746 | 9.802 | 9.542 | 9.663 | 3,195,540 | -0.07(-0.68%) |
Jul 10, 2012 | 10.10 | 10.13 | 9.641 | 9.729 | 3,002,304 | -0.22(-2.20%) |
Jul 09, 2012 | 10.02 | 10.02 | 9.863 | 9.948 | 1,960,524 | -0.08(-0.80%) |
Jul 06, 2012 | 10.10 | 10.10 | 9.933 | 10.03 | 2,842,112 | -0.23(-2.25%) |
Jul 05, 2012 | 10.29 | 10.36 | 10.16 | 10.26 | 3,925,627 | -0.01(-0.12%) |
Jul 03, 2012 | 10.03 | 10.28 | 10.01 | 10.27 | 3,192,261 | +0.26(+2.60%) |
Jul 02, 2012 | 9.880 | 10.03 | 9.719 | 10.01 | 44,428,212 | +0.18(+1.78%) |
Jun 29, 2012 | 9.653 | 9.836 | 9.551 | 9.836 | 8,363,280 | +0.59(+6.37%) |
Jun 28, 2012 | 9.123 | 9.271 | 8.970 | 9.247 | 4,095,221 | -0.01(-0.16%) |
Jun 27, 2012 | 9.052 | 9.288 | 9.038 | 9.262 | 3,314,897 | +0.25(+2.75%) |
Jun 26, 2012 | 8.965 | 9.082 | 8.817 | 9.014 | 2,113,237 | +0.08(+0.90%) |
Jun 25, 2012 | 8.955 | 9.021 | 8.865 | 8.933 | 1,851,592 | -0.29(-3.14%) |
Jun 22, 2012 | 9.128 | 9.269 | 9.021 | 9.223 | 4,128,988 | +0.20(+2.21%) |
Jun 21, 2012 | 9.439 | 9.469 | 8.979 | 9.023 | 4,987,912 | -0.44(-4.63%) |
Jun 20, 2012 | 9.505 | 9.600 | 9.337 | 9.461 | 5,329,284 | -0.02(-0.23%) |
Jun 19, 2012 | 9.262 | 9.595 | 9.234 | 9.483 | 3,922,269 | +0.31(+3.37%) |
Jun 18, 2012 | 9.009 | 9.243 | 8.955 | 9.174 | 4,165,036 | +0.03(+0.29%) |
Jun 15, 2012 | 8.967 | 9.177 | 8.898 | 9.147 | 3,407,741 | +0.21(+2.40%) |
Jun 14, 2012 | 8.719 | 8.979 | 8.680 | 8.933 | 4,387,740 | +0.21(+2.40%) |
Jun 13, 2012 | 8.882 | 8.996 | 8.641 | 8.724 | 4,388,081 | -0.21(-2.34%) |
Jun 12, 2012 | 8.751 | 8.933 | 8.595 | 8.933 | 3,595,503 | +0.23(+2.66%) |
Jun 11, 2012 | 9.308 | 9.318 | 8.670 | 8.702 | 4,073,511 | -0.40(-4.44%) |
Jun 08, 2012 | 8.863 | 9.129 | 8.734 | 9.106 | 2,655,907 | +0.24(+2.66%) |
Jun 07, 2012 | 9.279 | 9.281 | 8.870 | 8.870 | 4,200,590 | -0.11(-1.25%) |
Jun 06, 2012 | 8.697 | 9.004 | 8.669 | 8.982 | 4,637,505 | +0.42(+4.95%) |
Jun 05, 2012 | 8.264 | 8.578 | 8.252 | 8.558 | 4,259,749 | +0.21(+2.48%) |
Jun 04, 2012 | 8.442 | 8.505 | 8.189 | 8.352 | 5,453,650 | -0.04(-0.52%) |