Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.56 | 10.60 | 10.43 | 10.44 | 2,252,392 | -0.08(-0.71%) |
Aug 30, 2012 | 10.57 | 10.59 | 10.46 | 10.51 | 1,701,832 | -0.08(-0.75%) |
Aug 29, 2012 | 10.58 | 10.62 | 10.55 | 10.59 | 1,547,304 | +0.02(+0.18%) |
Aug 27, 2012 | 10.62 | 10.62 | 10.57 | 10.57 | 1,822,126 | +0.01(+0.11%) |
Aug 24, 2012 | 10.47 | 10.63 | 10.47 | 10.56 | 2,102,054 | +0.07(+0.63%) |
Aug 23, 2012 | 10.52 | 10.53 | 10.42 | 10.50 | 3,050,849 | -0.03(-0.25%) |
Aug 22, 2012 | 10.52 | 10.57 | 10.50 | 10.52 | 1,638,329 | -0.06(-0.58%) |
Aug 21, 2012 | 10.70 | 10.70 | 10.57 | 10.58 | 2,092,485 | -0.08(-0.77%) |
Aug 20, 2012 | 10.60 | 10.69 | 10.59 | 10.67 | 1,618,923 | +0.06(+0.53%) |
Aug 17, 2012 | 10.61 | 10.63 | 10.57 | 10.61 | 1,680,909 | -0.01(-0.07%) |
Aug 16, 2012 | 10.64 | 10.66 | 10.55 | 10.62 | 2,070,654 | -0.01(-0.09%) |
Aug 15, 2012 | 10.65 | 10.67 | 10.42 | 10.63 | 2,262,332 | -0.02(-0.20%) |
Aug 14, 2012 | 10.66 | 10.69 | 10.62 | 10.65 | 1,824,082 | -0.00(-0.02%) |
Aug 13, 2012 | 10.64 | 10.70 | 10.59 | 10.65 | 2,851,030 | -0.02(-0.20%) |
Aug 10, 2012 | 10.58 | 10.68 | 10.54 | 10.67 | 2,923,689 | +0.06(+0.57%) |
Aug 09, 2012 | 10.47 | 10.63 | 10.46 | 10.61 | 5,147,409 | +0.15(+1.48%) |
Aug 08, 2012 | 10.35 | 10.61 | 10.28 | 10.45 | 6,169,843 | +0.29(+2.84%) |
Aug 07, 2012 | 10.07 | 10.20 | 10.06 | 10.17 | 3,009,961 | +0.14(+1.43%) |
Aug 06, 2012 | 10.02 | 10.05 | 9.971 | 10.02 | 1,339,515 | +0.04(+0.35%) |
Aug 03, 2012 | 10.03 | 10.10 | 9.976 | 9.988 | 2,043,132 | +0.07(+0.71%) |
Aug 02, 2012 | 9.915 | 9.974 | 9.835 | 9.917 | 1,840,565 | -0.02(-0.24%) |
Aug 01, 2012 | 10.03 | 10.05 | 9.930 | 9.941 | 2,836,905 | -0.04(-0.40%) |
Jul 31, 2012 | 9.948 | 10.04 | 9.941 | 9.981 | 2,577,125 | +0.03(+0.28%) |
Jul 30, 2012 | 9.906 | 9.971 | 9.833 | 9.952 | 2,594,114 | +0.05(+0.47%) |
Jul 27, 2012 | 9.809 | 9.931 | 9.772 | 9.906 | 2,768,364 | +0.16(+1.69%) |
Jul 26, 2012 | 9.744 | 9.779 | 9.673 | 9.741 | 2,319,271 | +0.11(+1.19%) |
Jul 25, 2012 | 9.638 | 9.669 | 9.558 | 9.626 | 1,820,843 | +0.02(+0.20%) |
Jul 24, 2012 | 9.535 | 9.626 | 9.525 | 9.608 | 2,049,095 | +0.07(+0.76%) |
Jul 23, 2012 | 9.617 | 9.617 | 9.514 | 9.535 | 3,675,192 | -0.20(-2.05%) |
Jul 20, 2012 | 9.765 | 9.795 | 9.727 | 9.734 | 2,350,364 | -0.10(-0.98%) |
Jul 19, 2012 | 9.903 | 9.906 | 9.813 | 9.830 | 1,963,620 | -0.04(-0.38%) |
Jul 18, 2012 | 9.840 | 9.913 | 9.833 | 9.868 | 2,189,366 | +0.02(+0.17%) |
Jul 17, 2012 | 9.854 | 9.894 | 9.826 | 9.852 | 2,633,259 | +0.01(+0.10%) |
Jul 16, 2012 | 9.807 | 9.877 | 9.788 | 9.842 | 2,806,059 | -0.00(-0.02%) |
Jul 13, 2012 | 9.765 | 9.875 | 9.748 | 9.845 | 1,957,909 | +0.08(+0.84%) |
Jul 12, 2012 | 9.701 | 9.794 | 9.642 | 9.762 | 2,009,026 | -0.02(-0.17%) |
Jul 11, 2012 | 9.842 | 9.866 | 9.723 | 9.779 | 3,364,572 | -0.04(-0.36%) |
Jul 10, 2012 | 9.830 | 9.861 | 9.777 | 9.814 | 3,901,769 | +0.01(+0.14%) |
Jul 09, 2012 | 9.739 | 9.816 | 9.719 | 9.800 | 1,590,929 | +0.04(+0.38%) |
Jul 06, 2012 | 9.762 | 9.788 | 9.650 | 9.762 | 1,694,514 | -0.03(-0.34%) |
Jul 05, 2012 | 9.762 | 9.840 | 9.708 | 9.795 | 1,692,132 | +0.01(+0.12%) |
Jul 03, 2012 | 9.734 | 9.854 | 9.718 | 9.784 | 1,862,498 | +0.03(+0.31%) |
Jul 02, 2012 | 9.669 | 9.760 | 9.669 | 9.753 | 809,120 | +0.09(+0.90%) |
Jun 29, 2012 | 9.631 | 9.683 | 9.561 | 9.666 | 2,062,308 | +0.19(+1.95%) |
Jun 28, 2012 | 9.479 | 9.493 | 9.389 | 9.481 | 1,941,742 | -0.04(-0.44%) |
Jun 27, 2012 | 9.582 | 9.601 | 9.481 | 9.523 | 1,711,184 | -0.04(-0.44%) |
Jun 26, 2012 | 9.429 | 9.617 | 9.422 | 9.565 | 2,702,171 | +0.15(+1.65%) |
Jun 25, 2012 | 9.342 | 9.449 | 9.321 | 9.411 | 2,032,958 | -0.01(-0.07%) |
Jun 22, 2012 | 9.382 | 9.457 | 9.380 | 9.418 | 1,256,167 | +0.06(+0.68%) |
Jun 21, 2012 | 9.575 | 9.576 | 9.347 | 9.354 | 2,785,817 | -0.21(-2.18%) |
Jun 20, 2012 | 9.586 | 9.605 | 9.454 | 9.563 | 2,246,110 | +0.02(+0.20%) |
Jun 19, 2012 | 9.483 | 9.589 | 9.474 | 9.544 | 2,946,752 | +0.14(+1.52%) |
Jun 18, 2012 | 9.425 | 9.443 | 9.364 | 9.401 | 3,160,129 | -0.05(-0.52%) |
Jun 15, 2012 | 9.483 | 9.504 | 9.385 | 9.450 | 2,869,315 | -0.06(-0.59%) |
Jun 14, 2012 | 9.540 | 9.563 | 9.443 | 9.507 | 3,314,422 | -0.01(-0.15%) |
Jun 13, 2012 | 9.479 | 9.584 | 9.441 | 9.521 | 2,493,090 | +0.16(+1.71%) |
Jun 12, 2012 | 9.302 | 9.368 | 9.267 | 9.361 | 2,377,681 | +0.11(+1.19%) |
Jun 11, 2012 | 9.389 | 9.405 | 9.247 | 9.251 | 2,387,589 | -0.07(-0.74%) |
Jun 08, 2012 | 9.251 | 9.377 | 9.210 | 9.320 | 2,010,439 | -0.00(-0.02%) |
Jun 07, 2012 | 9.286 | 9.353 | 9.254 | 9.322 | 3,666,054 | +0.09(+1.02%) |
Jun 06, 2012 | 9.101 | 9.231 | 9.080 | 9.229 | 2,366,604 | +0.15(+1.69%) |
Jun 05, 2012 | 9.037 | 9.107 | 9.000 | 9.076 | 1,857,805 | +0.04(+0.40%) |
Jun 04, 2012 | 8.986 | 9.050 | 8.943 | 9.039 | 2,416,287 | +0.05(+0.61%) |