Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.24 | 10.28 | 10.13 | 10.23 | 394,308 | +0.11(+1.07%) |
Aug 30, 2012 | 10.24 | 10.32 | 10.08 | 10.12 | 448,012 | -0.20(-1.92%) |
Aug 29, 2012 | 10.27 | 10.36 | 10.13 | 10.32 | 417,873 | +0.05(+0.44%) |
Aug 27, 2012 | 10.34 | 10.45 | 10.16 | 10.27 | 542,320 | -0.05(-0.44%) |
Aug 24, 2012 | 10.15 | 10.35 | 10.13 | 10.32 | 681,261 | +0.19(+1.87%) |
Aug 23, 2012 | 10.24 | 10.27 | 10.06 | 10.13 | 1,034,222 | -0.13(-1.23%) |
Aug 22, 2012 | 10.45 | 10.51 | 10.21 | 10.26 | 962,076 | -0.16(-1.56%) |
Aug 21, 2012 | 10.49 | 10.75 | 10.36 | 10.42 | 1,163,128 | +0.05(+0.52%) |
Aug 20, 2012 | 10.38 | 10.65 | 9.976 | 10.36 | 1,641,941 | -0.43(-4.01%) |
Aug 17, 2012 | 10.80 | 10.88 | 10.74 | 10.80 | 753,206 | +0.00(+0.00%) |
Aug 16, 2012 | 10.64 | 10.81 | 10.43 | 10.80 | 1,041,321 | +0.12(+1.10%) |
Aug 15, 2012 | 10.33 | 10.81 | 10.31 | 10.68 | 1,096,092 | +0.32(+3.05%) |
Aug 14, 2012 | 10.47 | 10.59 | 10.15 | 10.36 | 827,430 | -0.10(-0.95%) |
Aug 13, 2012 | 10.35 | 10.53 | 10.18 | 10.46 | 597,152 | +0.08(+0.78%) |
Aug 10, 2012 | 10.41 | 10.56 | 10.23 | 10.38 | 998,968 | -0.07(-0.69%) |
Aug 09, 2012 | 10.22 | 10.53 | 10.11 | 10.45 | 1,547,857 | +0.30(+2.93%) |
Aug 08, 2012 | 9.967 | 10.27 | 9.967 | 10.16 | 999,907 | +0.15(+1.53%) |
Aug 07, 2012 | 10.09 | 10.20 | 9.931 | 10.00 | 1,329,702 | -0.08(-0.81%) |
Aug 06, 2012 | 9.688 | 10.17 | 9.643 | 10.08 | 1,564,356 | +0.43(+4.49%) |
Aug 03, 2012 | 9.796 | 9.877 | 9.552 | 9.651 | 1,167,796 | +0.09(+0.94%) |
Aug 02, 2012 | 9.615 | 9.859 | 9.525 | 9.561 | 1,454,525 | -0.25(-2.58%) |
Aug 01, 2012 | 9.868 | 10.04 | 9.688 | 9.814 | 1,683,769 | -0.18(-1.81%) |
Jul 31, 2012 | 10.11 | 10.78 | 9.417 | 9.994 | 6,247,544 | +1.12(+12.64%) |
Jul 30, 2012 | 8.667 | 8.875 | 8.577 | 8.873 | 1,823,057 | +0.20(+2.32%) |
Jul 27, 2012 | 8.216 | 8.767 | 8.216 | 8.672 | 1,868,203 | +0.49(+6.02%) |
Jul 26, 2012 | 8.108 | 8.279 | 8.062 | 8.180 | 846,337 | +0.24(+3.07%) |
Jul 25, 2012 | 7.737 | 8.053 | 7.737 | 7.936 | 1,138,434 | +0.20(+2.57%) |
Jul 24, 2012 | 7.719 | 7.773 | 7.548 | 7.737 | 1,672,865 | +0.00(+0.00%) |
Jul 23, 2012 | 7.566 | 7.737 | 7.467 | 7.737 | 633,156 | -0.01(-0.12%) |
Jul 20, 2012 | 7.828 | 7.918 | 7.665 | 7.746 | 576,239 | -0.16(-2.05%) |
Jul 19, 2012 | 7.828 | 8.026 | 7.737 | 7.909 | 1,087,881 | +0.17(+2.22%) |
Jul 18, 2012 | 7.602 | 7.882 | 7.494 | 7.737 | 725,361 | +0.18(+2.39%) |
Jul 17, 2012 | 7.602 | 7.710 | 7.412 | 7.557 | 843,365 | +0.01(+0.12%) |
Jul 16, 2012 | 7.620 | 7.665 | 7.439 | 7.548 | 833,264 | -0.12(-1.53%) |
Jul 13, 2012 | 7.539 | 7.782 | 7.512 | 7.665 | 686,611 | +0.18(+2.41%) |
Jul 12, 2012 | 7.448 | 7.548 | 7.268 | 7.485 | 972,918 | -0.05(-0.72%) |
Jul 11, 2012 | 7.683 | 7.692 | 7.448 | 7.539 | 753,772 | -0.13(-1.65%) |
Jul 10, 2012 | 7.810 | 7.945 | 7.638 | 7.665 | 689,534 | -0.08(-1.05%) |
Jul 09, 2012 | 7.918 | 7.963 | 7.728 | 7.746 | 818,697 | -0.18(-2.28%) |
Jul 06, 2012 | 7.990 | 8.026 | 7.746 | 7.927 | 978,368 | -0.14(-1.68%) |
Jul 05, 2012 | 8.171 | 8.189 | 7.945 | 8.062 | 867,145 | -0.13(-1.54%) |
Jul 03, 2012 | 8.089 | 8.207 | 7.954 | 8.189 | 527,426 | +0.15(+1.91%) |
Jul 02, 2012 | 8.053 | 8.053 | 7.846 | 8.035 | 1,217,145 | -0.02(-0.22%) |
Jun 29, 2012 | 7.954 | 8.243 | 7.945 | 8.053 | 1,414,323 | +0.33(+4.33%) |
Jun 28, 2012 | 7.801 | 7.855 | 7.575 | 7.719 | 1,096,485 | -0.16(-2.06%) |
Jun 27, 2012 | 7.855 | 7.909 | 7.737 | 7.882 | 1,285,433 | +0.03(+0.34%) |
Jun 26, 2012 | 7.801 | 7.927 | 7.494 | 7.855 | 2,214,043 | +0.05(+0.58%) |
Jun 25, 2012 | 8.180 | 8.288 | 7.782 | 7.810 | 1,870,946 | -0.50(-5.98%) |
Jun 22, 2012 | 8.333 | 8.460 | 8.234 | 8.306 | 13,246,991 | +0.04(+0.44%) |
Jun 21, 2012 | 8.568 | 8.667 | 8.234 | 8.270 | 1,515,610 | -0.27(-3.17%) |
Jun 20, 2012 | 8.685 | 8.749 | 8.451 | 8.541 | 1,204,633 | -0.13(-1.46%) |
Jun 19, 2012 | 8.288 | 8.776 | 8.288 | 8.667 | 2,226,804 | +0.45(+5.49%) |
Jun 18, 2012 | 8.234 | 8.451 | 8.171 | 8.216 | 1,295,646 | -0.13(-1.52%) |
Jun 15, 2012 | 8.378 | 8.487 | 8.270 | 8.342 | 1,148,526 | -0.06(-0.75%) |
Jun 14, 2012 | 8.414 | 8.577 | 8.189 | 8.405 | 965,600 | +0.03(+0.32%) |
Jun 13, 2012 | 8.794 | 9.010 | 8.351 | 8.378 | 1,212,332 | -0.46(-5.21%) |
Jun 12, 2012 | 8.306 | 8.902 | 8.270 | 8.839 | 1,483,765 | +0.62(+7.58%) |
Jun 11, 2012 | 9.155 | 9.155 | 8.099 | 8.216 | 2,442,334 | -0.79(-8.73%) |
Jun 08, 2012 | 8.992 | 9.155 | 8.839 | 9.001 | 882,019 | -0.03(-0.30%) |
Jun 07, 2012 | 9.769 | 9.769 | 9.010 | 9.028 | 904,226 | -0.60(-6.19%) |
Jun 06, 2012 | 9.263 | 9.624 | 9.236 | 9.624 | 602,420 | +0.43(+4.72%) |
Jun 05, 2012 | 8.911 | 9.207 | 8.893 | 9.191 | 487,310 | +0.22(+2.41%) |
Jun 04, 2012 | 9.046 | 9.209 | 8.857 | 8.974 | 524,987 | +0.00(+0.00%) |