Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.670 | 9.750 | 9.450 | 9.545 | 4,514 | -0.10(-0.99%) |
Aug 30, 2012 | 9.510 | 9.650 | 9.400 | 9.640 | 13,590 | +0.23(+2.44%) |
Aug 29, 2012 | 9.600 | 9.600 | 9.410 | 9.410 | 1,345 | -0.61(-6.09%) |
Aug 27, 2012 | 9.780 | 10.14 | 9.670 | 10.02 | 15,861 | +0.27(+2.77%) |
Aug 24, 2012 | 10.11 | 10.11 | 9.500 | 9.750 | 7,965 | -0.07(-0.71%) |
Aug 23, 2012 | 9.340 | 9.820 | 9.340 | 9.820 | 14,986 | -0.02(-0.20%) |
Aug 22, 2012 | 9.300 | 9.840 | 9.300 | 9.840 | 7,854 | +0.00(+0.00%) |
Aug 21, 2012 | 9.720 | 9.840 | 9.420 | 9.840 | 11,206 | +0.44(+4.68%) |
Aug 20, 2012 | 9.820 | 9.860 | 9.360 | 9.400 | 5,992 | -0.45(-4.57%) |
Aug 17, 2012 | 9.750 | 9.860 | 9.510 | 9.850 | 6,718 | +0.35(+3.68%) |
Aug 16, 2012 | 9.990 | 9.990 | 9.500 | 9.500 | 4,479 | -0.15(-1.55%) |
Aug 15, 2012 | 9.600 | 10.00 | 9.600 | 9.650 | 9,882 | +0.17(+1.79%) |
Aug 14, 2012 | 9.950 | 9.950 | 9.480 | 9.480 | 3,626 | -0.40(-4.05%) |
Aug 13, 2012 | 9.450 | 9.950 | 9.450 | 9.880 | 1,511 | -0.02(-0.20%) |
Aug 11, 2012 | 9.500 | 9.900 | 9.500 | 9.900 | 1,849 | +0.00(+0.00%) |
Aug 10, 2012 | 9.500 | 9.900 | 9.500 | 9.900 | 1,849 | +0.30(+3.13%) |
Aug 09, 2012 | 9.730 | 9.960 | 9.500 | 9.600 | 5,809 | -0.35(-3.52%) |
Aug 08, 2012 | 9.440 | 9.960 | 9.440 | 9.950 | 2,140 | -0.05(-0.50%) |
Aug 07, 2012 | 9.750 | 10.00 | 9.750 | 10.00 | 4,515 | +0.55(+5.82%) |
Aug 06, 2012 | 9.580 | 10.12 | 9.370 | 9.450 | 4,921 | +0.20(+2.16%) |
Aug 03, 2012 | 9.750 | 9.750 | 9.190 | 9.250 | 2,218 | -0.30(-3.14%) |
Aug 02, 2012 | 9.820 | 9.850 | 9.340 | 9.550 | 6,688 | -0.29(-2.95%) |
Aug 01, 2012 | 9.900 | 9.920 | 9.310 | 9.840 | 7,310 | -0.05(-0.51%) |
Jul 31, 2012 | 10.00 | 10.00 | 9.490 | 9.890 | 2,979 | +0.40(+4.21%) |
Jul 30, 2012 | 10.13 | 10.13 | 9.380 | 9.490 | 3,725 | -0.75(-7.32%) |
Jul 27, 2012 | 9.400 | 10.25 | 9.400 | 10.24 | 4,603 | +0.72(+7.56%) |
Jul 26, 2012 | 9.750 | 9.750 | 9.390 | 9.520 | 4,889 | +0.04(+0.42%) |
Jul 25, 2012 | 9.410 | 9.750 | 9.410 | 9.480 | 297,925 | -0.02(-0.21%) |
Jul 24, 2012 | 9.560 | 9.710 | 9.410 | 9.500 | 38,346 | -0.17(-1.76%) |
Jul 23, 2012 | 9.520 | 10.13 | 9.520 | 9.670 | 9,736 | -1.07(-9.96%) |
Jul 20, 2012 | 10.12 | 10.74 | 10.11 | 10.74 | 2,159 | +0.39(+3.77%) |
Jul 19, 2012 | 10.50 | 10.72 | 10.28 | 10.35 | 20,574 | -0.37(-3.45%) |
Jul 18, 2012 | 10.40 | 10.73 | 10.40 | 10.72 | 145,820 | +0.19(+1.80%) |
Jul 17, 2012 | 11.06 | 11.06 | 10.53 | 10.53 | 12,143 | -0.65(-5.81%) |
Jul 16, 2012 | 11.04 | 11.19 | 10.75 | 11.18 | 2,477 | -0.02(-0.18%) |
Jul 14, 2012 | 11.15 | 11.20 | 10.90 | 11.20 | 13,455 | +0.00(+0.00%) |
Jul 13, 2012 | 11.15 | 11.20 | 10.90 | 11.20 | 13,455 | +0.40(+3.70%) |
Jul 12, 2012 | 11.03 | 11.10 | 10.80 | 10.80 | 3,667 | -0.55(-4.85%) |
Jul 11, 2012 | 11.13 | 11.35 | 10.80 | 11.35 | 2,027 | -0.20(-1.73%) |
Jul 10, 2012 | 11.24 | 11.55 | 11.24 | 11.55 | 1,097 | +0.30(+2.67%) |
Jul 09, 2012 | 11.10 | 11.27 | 11.10 | 11.25 | 1,339 | +0.29(+2.60%) |
Jul 06, 2012 | 11.27 | 11.40 | 10.96 | 10.96 | 5,259 | -0.03(-0.23%) |
Jul 05, 2012 | 10.93 | 11.54 | 10.93 | 10.99 | 7,414 | -0.55(-4.77%) |
Jul 03, 2012 | 11.54 | 11.54 | 10.99 | 11.54 | 3,168 | +0.00(+0.00%) |
Jul 02, 2012 | 11.39 | 11.54 | 10.72 | 11.54 | 5,345 | +0.91(+8.56%) |
Jun 29, 2012 | 10.65 | 10.90 | 10.63 | 10.63 | 1,633 | +0.28(+2.71%) |
Jun 28, 2012 | 10.38 | 10.82 | 10.35 | 10.35 | 7,605 | -0.25(-2.36%) |
Jun 27, 2012 | 10.60 | 10.62 | 10.25 | 10.60 | 4,397 | +0.15(+1.44%) |
Jun 26, 2012 | 10.25 | 10.62 | 10.25 | 10.45 | 3,578 | +0.20(+1.95%) |
Jun 25, 2012 | 10.39 | 10.60 | 10.25 | 10.25 | 5,941 | -0.45(-4.21%) |
Jun 22, 2012 | 10.48 | 10.72 | 10.39 | 10.70 | 5,661 | +0.00(+0.00%) |
Jun 21, 2012 | 11.10 | 11.10 | 10.40 | 10.70 | 9,367 | -0.60(-5.31%) |
Jun 20, 2012 | 11.15 | 11.30 | 10.53 | 11.30 | 8,668 | -0.22(-1.91%) |
Jun 19, 2012 | 10.80 | 11.52 | 10.80 | 11.52 | 14,480 | +0.38(+3.41%) |
Jun 18, 2012 | 11.00 | 11.35 | 11.00 | 11.14 | 9,278 | -0.34(-2.96%) |
Jun 15, 2012 | 11.10 | 11.48 | 10.75 | 11.48 | 3,192 | +0.58(+5.32%) |
Jun 14, 2012 | 10.85 | 11.02 | 10.56 | 10.90 | 3,729 | +0.00(+0.00%) |
Jun 13, 2012 | 11.04 | 11.28 | 10.66 | 10.90 | 3,682 | -0.39(-3.45%) |
Jun 12, 2012 | 11.20 | 11.29 | 10.56 | 11.29 | 5,487 | +0.82(+7.83%) |
Jun 11, 2012 | 10.39 | 10.67 | 10.35 | 10.47 | 4,905 | +0.11(+1.06%) |
Jun 08, 2012 | 9.880 | 10.36 | 9.880 | 10.36 | 1,187 | +0.41(+4.12%) |
Jun 07, 2012 | 9.930 | 10.19 | 9.930 | 9.950 | 212,713 | +0.25(+2.58%) |
Jun 06, 2012 | 10.14 | 10.33 | 9.680 | 9.700 | 9,892 | -0.55(-5.37%) |
Jun 05, 2012 | 9.850 | 10.36 | 9.600 | 10.25 | 11,210 | +0.16(+1.59%) |
Jun 04, 2012 | 10.00 | 10.31 | 9.610 | 10.09 | 12,124 | +0.37(+3.83%) |
Jun 02, 2012 | 9.600 | 10.19 | 9.550 | 9.718 | 3,367 | +0.00(+0.00%) |