Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.44 | 12.52 | 12.07 | 12.18 | 161,063 | -0.15(-1.22%) |
Aug 30, 2012 | 12.55 | 12.58 | 12.11 | 12.33 | 163,593 | -0.26(-2.07%) |
Aug 29, 2012 | 12.47 | 12.90 | 12.43 | 12.59 | 385,287 | +0.39(+3.20%) |
Aug 27, 2012 | 12.41 | 12.51 | 12.18 | 12.20 | 164,854 | -0.20(-1.61%) |
Aug 24, 2012 | 12.40 | 12.65 | 12.28 | 12.40 | 137,529 | +0.00(+0.00%) |
Aug 23, 2012 | 12.48 | 12.48 | 12.03 | 12.40 | 184,735 | -0.08(-0.64%) |
Aug 22, 2012 | 12.47 | 12.80 | 12.33 | 12.48 | 159,114 | +0.03(+0.24%) |
Aug 21, 2012 | 12.35 | 12.52 | 12.26 | 12.45 | 230,362 | +0.25(+2.05%) |
Aug 20, 2012 | 12.50 | 12.50 | 12.12 | 12.20 | 229,204 | -0.29(-2.32%) |
Aug 17, 2012 | 12.59 | 12.62 | 12.20 | 12.49 | 217,636 | -0.11(-0.87%) |
Aug 16, 2012 | 12.33 | 12.65 | 12.02 | 12.60 | 268,472 | +0.24(+1.94%) |
Aug 15, 2012 | 12.35 | 12.96 | 11.78 | 12.36 | 649,874 | +0.01(+0.08%) |
Aug 14, 2012 | 11.55 | 12.41 | 11.50 | 12.35 | 636,312 | +0.92(+8.05%) |
Aug 13, 2012 | 10.94 | 11.57 | 10.80 | 11.43 | 332,227 | +0.50(+4.57%) |
Aug 10, 2012 | 10.99 | 11.20 | 10.87 | 10.93 | 326,287 | -0.06(-0.55%) |
Aug 09, 2012 | 10.98 | 11.56 | 10.90 | 10.99 | 444,411 | +0.03(+0.27%) |
Aug 08, 2012 | 10.75 | 11.01 | 10.75 | 10.96 | 248,931 | +0.11(+1.01%) |
Aug 07, 2012 | 10.94 | 11.05 | 10.79 | 10.85 | 344,122 | -0.03(-0.28%) |
Aug 06, 2012 | 11.10 | 11.26 | 10.86 | 10.88 | 530,027 | -0.07(-0.64%) |
Aug 03, 2012 | 11.10 | 11.15 | 10.64 | 10.95 | 246,972 | -0.05(-0.45%) |
Aug 02, 2012 | 9.700 | 11.41 | 9.660 | 11.00 | 904,960 | +1.99(+22.09%) |
Aug 01, 2012 | 9.310 | 9.360 | 9.010 | 9.010 | 145,709 | -0.22(-2.38%) |
Jul 31, 2012 | 9.320 | 9.420 | 9.170 | 9.230 | 146,117 | -0.09(-0.97%) |
Jul 30, 2012 | 9.680 | 9.740 | 9.290 | 9.320 | 133,692 | -0.35(-3.62%) |
Jul 27, 2012 | 9.400 | 9.740 | 9.390 | 9.670 | 89,177 | +0.34(+3.64%) |
Jul 26, 2012 | 9.450 | 9.450 | 9.170 | 9.330 | 135,899 | +0.02(+0.21%) |
Jul 25, 2012 | 9.400 | 9.490 | 9.260 | 9.310 | 115,249 | +0.00(+0.00%) |
Jul 24, 2012 | 9.460 | 9.490 | 9.150 | 9.310 | 134,742 | -0.09(-0.96%) |
Jul 23, 2012 | 9.330 | 9.510 | 9.290 | 9.400 | 141,065 | -0.09(-0.95%) |
Jul 20, 2012 | 9.560 | 9.820 | 9.490 | 9.490 | 186,135 | -0.11(-1.15%) |
Jul 19, 2012 | 9.500 | 9.720 | 9.500 | 9.600 | 227,726 | +0.13(+1.37%) |
Jul 18, 2012 | 9.740 | 10.00 | 9.430 | 9.470 | 463,800 | -0.26(-2.67%) |
Jul 17, 2012 | 9.720 | 9.950 | 9.640 | 9.730 | 145,415 | +0.04(+0.41%) |
Jul 16, 2012 | 9.500 | 9.720 | 9.380 | 9.690 | 217,066 | +0.19(+2.00%) |
Jul 13, 2012 | 9.400 | 9.500 | 9.380 | 9.500 | 126,228 | +0.15(+1.60%) |
Jul 12, 2012 | 9.340 | 9.460 | 9.270 | 9.350 | 159,961 | -0.06(-0.64%) |
Jul 11, 2012 | 9.470 | 9.470 | 9.320 | 9.410 | 281,856 | -0.02(-0.21%) |
Jul 10, 2012 | 9.350 | 9.500 | 9.110 | 9.430 | 221,099 | +0.18(+1.95%) |
Jul 09, 2012 | 10.19 | 10.19 | 9.220 | 9.250 | 490,988 | -0.82(-8.14%) |
Jul 06, 2012 | 9.890 | 10.16 | 9.890 | 10.07 | 123,857 | +0.09(+0.90%) |
Jul 05, 2012 | 9.870 | 10.22 | 9.600 | 9.980 | 256,285 | +0.08(+0.81%) |
Jul 03, 2012 | 9.760 | 9.940 | 9.650 | 9.900 | 159,705 | +0.19(+1.96%) |
Jul 02, 2012 | 9.380 | 9.770 | 9.298 | 9.710 | 341,967 | +0.30(+3.19%) |
Jun 29, 2012 | 9.210 | 9.540 | 9.050 | 9.410 | 180,746 | +0.39(+4.32%) |
Jun 28, 2012 | 8.650 | 9.020 | 8.580 | 9.020 | 159,468 | +0.31(+3.56%) |
Jun 27, 2012 | 8.900 | 8.920 | 8.660 | 8.710 | 178,695 | -0.18(-2.02%) |
Jun 26, 2012 | 8.400 | 8.890 | 8.400 | 8.890 | 284,251 | +0.55(+6.59%) |
Jun 25, 2012 | 8.110 | 8.400 | 8.010 | 8.340 | 177,441 | +0.04(+0.48%) |
Jun 22, 2012 | 8.110 | 8.300 | 7.990 | 8.300 | 693,013 | +0.21(+2.60%) |
Jun 21, 2012 | 8.020 | 8.200 | 8.020 | 8.090 | 111,124 | +0.10(+1.25%) |
Jun 20, 2012 | 8.090 | 8.140 | 7.970 | 7.990 | 243,100 | -0.09(-1.11%) |
Jun 19, 2012 | 7.570 | 8.150 | 7.530 | 8.080 | 232,509 | +0.52(+6.88%) |
Jun 18, 2012 | 7.460 | 7.620 | 7.320 | 7.560 | 107,435 | +0.02(+0.27%) |
Jun 15, 2012 | 7.450 | 7.560 | 7.290 | 7.540 | 224,912 | +0.11(+1.48%) |
Jun 14, 2012 | 7.200 | 7.460 | 7.170 | 7.430 | 57,845 | +0.22(+3.05%) |
Jun 13, 2012 | 7.330 | 7.520 | 7.130 | 7.210 | 82,486 | -0.10(-1.37%) |
Jun 12, 2012 | 7.340 | 7.400 | 7.230 | 7.310 | 70,327 | +0.03(+0.41%) |
Jun 11, 2012 | 7.320 | 7.502 | 7.270 | 7.280 | 130,933 | +0.08(+1.11%) |
Jun 08, 2012 | 7.570 | 7.580 | 7.070 | 7.200 | 204,368 | -0.42(-5.51%) |
Jun 07, 2012 | 7.560 | 7.700 | 7.490 | 7.620 | 109,444 | +0.14(+1.87%) |
Jun 06, 2012 | 7.510 | 7.510 | 7.250 | 7.480 | 113,456 | +0.03(+0.40%) |
Jun 05, 2012 | 7.210 | 7.540 | 7.200 | 7.450 | 119,572 | +0.20(+2.76%) |
Jun 04, 2012 | 7.140 | 7.368 | 7.100 | 7.250 | 99,666 | +0.17(+2.40%) |