Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.14 | 11.37 | 11.05 | 11.35 | 44,851 | +0.24(+2.16%) |
Aug 30, 2012 | 11.02 | 11.14 | 10.89 | 11.11 | 29,997 | +0.06(+0.54%) |
Aug 29, 2012 | 10.83 | 11.05 | 10.81 | 11.05 | 60,500 | +0.25(+2.31%) |
Aug 27, 2012 | 10.85 | 10.89 | 10.72 | 10.80 | 41,885 | -0.02(-0.18%) |
Aug 24, 2012 | 10.91 | 11.00 | 10.72 | 10.82 | 58,899 | -0.15(-1.37%) |
Aug 23, 2012 | 10.95 | 10.99 | 10.75 | 10.97 | 60,053 | +0.05(+0.46%) |
Aug 22, 2012 | 10.93 | 10.99 | 10.77 | 10.92 | 91,168 | +0.02(+0.18%) |
Aug 21, 2012 | 10.62 | 10.95 | 10.59 | 10.90 | 39,393 | +0.36(+3.42%) |
Aug 20, 2012 | 10.48 | 10.64 | 10.38 | 10.54 | 55,113 | +0.09(+0.86%) |
Aug 17, 2012 | 10.20 | 10.54 | 10.20 | 10.45 | 40,344 | +0.19(+1.85%) |
Aug 16, 2012 | 10.06 | 10.30 | 10.06 | 10.26 | 23,180 | +0.21(+2.09%) |
Aug 15, 2012 | 10.05 | 10.17 | 9.940 | 10.05 | 37,278 | -0.04(-0.40%) |
Aug 14, 2012 | 9.920 | 10.15 | 9.920 | 10.09 | 57,927 | +0.21(+2.13%) |
Aug 13, 2012 | 9.810 | 9.880 | 9.770 | 9.880 | 20,463 | -0.15(-1.50%) |
Aug 10, 2012 | 10.14 | 10.22 | 9.980 | 10.03 | 10,500 | -0.14(-1.38%) |
Aug 09, 2012 | 10.21 | 10.27 | 10.09 | 10.17 | 51,706 | -0.01(-0.10%) |
Aug 08, 2012 | 10.35 | 10.35 | 10.14 | 10.18 | 92,919 | -0.13(-1.26%) |
Aug 07, 2012 | 10.24 | 10.38 | 10.21 | 10.31 | 77,136 | +0.15(+1.48%) |
Aug 06, 2012 | 10.25 | 10.44 | 10.16 | 10.16 | 21,492 | -0.04(-0.39%) |
Aug 03, 2012 | 10.16 | 10.36 | 10.16 | 10.20 | 60,878 | +0.11(+1.09%) |
Aug 02, 2012 | 10.50 | 10.53 | 10.09 | 10.09 | 99,984 | -0.56(-5.26%) |
Aug 01, 2012 | 10.71 | 10.90 | 10.54 | 10.65 | 209,909 | -0.09(-0.84%) |
Jul 31, 2012 | 10.82 | 10.97 | 10.67 | 10.74 | 87,879 | -0.08(-0.74%) |
Jul 30, 2012 | 10.83 | 10.91 | 10.69 | 10.82 | 46,178 | +0.05(+0.46%) |
Jul 27, 2012 | 10.61 | 10.98 | 10.57 | 10.77 | 57,908 | +0.18(+1.70%) |
Jul 26, 2012 | 10.57 | 10.74 | 10.41 | 10.59 | 26,430 | +0.08(+0.76%) |
Jul 25, 2012 | 10.50 | 10.64 | 10.28 | 10.51 | 54,534 | +0.01(+0.10%) |
Jul 24, 2012 | 10.28 | 10.53 | 10.20 | 10.50 | 49,605 | +0.21(+2.04%) |
Jul 23, 2012 | 10.37 | 10.38 | 10.15 | 10.29 | 15,046 | -0.23(-2.19%) |
Jul 20, 2012 | 10.50 | 10.62 | 10.49 | 10.52 | 48,704 | -0.03(-0.28%) |
Jul 19, 2012 | 10.59 | 10.62 | 10.49 | 10.55 | 38,814 | +0.03(+0.29%) |
Jul 18, 2012 | 10.30 | 10.63 | 10.25 | 10.52 | 131,858 | +0.22(+2.14%) |
Jul 17, 2012 | 10.30 | 10.45 | 10.28 | 10.30 | 29,298 | +0.09(+0.88%) |
Jul 16, 2012 | 10.22 | 10.26 | 10.09 | 10.21 | 29,283 | -0.10(-0.97%) |
Jul 13, 2012 | 10.14 | 10.39 | 10.14 | 10.31 | 30,854 | +0.22(+2.18%) |
Jul 12, 2012 | 10.19 | 10.32 | 10.02 | 10.09 | 75,338 | -0.17(-1.66%) |
Jul 11, 2012 | 10.33 | 10.44 | 10.20 | 10.26 | 22,538 | -0.04(-0.39%) |
Jul 10, 2012 | 10.39 | 10.46 | 10.28 | 10.30 | 23,231 | -0.10(-0.96%) |
Jul 09, 2012 | 10.45 | 10.45 | 10.33 | 10.40 | 17,170 | -0.03(-0.29%) |
Jul 06, 2012 | 10.35 | 10.49 | 10.30 | 10.43 | 20,938 | -0.05(-0.48%) |
Jul 05, 2012 | 10.38 | 10.57 | 10.38 | 10.48 | 50,903 | +0.07(+0.67%) |
Jul 03, 2012 | 10.46 | 10.46 | 10.32 | 10.41 | 25,103 | -0.03(-0.29%) |
Jul 02, 2012 | 10.43 | 10.50 | 10.17 | 10.44 | 83,757 | +0.06(+0.58%) |
Jun 29, 2012 | 10.17 | 10.59 | 10.13 | 10.38 | 70,445 | +0.39(+3.90%) |
Jun 28, 2012 | 9.940 | 10.07 | 9.900 | 9.990 | 27,798 | -0.01(-0.10%) |
Jun 27, 2012 | 9.880 | 10.06 | 9.840 | 10.00 | 61,973 | +0.18(+1.83%) |
Jun 26, 2012 | 9.200 | 9.830 | 9.150 | 9.820 | 223,965 | +0.75(+8.27%) |
Jun 25, 2012 | 9.080 | 9.150 | 9.050 | 9.070 | 27,743 | -0.09(-0.98%) |
Jun 22, 2012 | 8.900 | 9.210 | 8.900 | 9.160 | 44,514 | +0.31(+3.50%) |
Jun 21, 2012 | 9.090 | 9.090 | 8.780 | 8.850 | 27,191 | -0.23(-2.53%) |
Jun 20, 2012 | 9.110 | 9.190 | 9.030 | 9.080 | 107,118 | -0.04(-0.44%) |
Jun 19, 2012 | 9.040 | 9.220 | 9.010 | 9.120 | 41,062 | +0.10(+1.11%) |
Jun 18, 2012 | 8.910 | 9.100 | 8.850 | 9.020 | 139,883 | +0.07(+0.78%) |
Jun 15, 2012 | 8.640 | 9.050 | 8.550 | 8.950 | 115,579 | +0.36(+4.19%) |
Jun 14, 2012 | 8.350 | 8.590 | 8.290 | 8.590 | 142,357 | +0.29(+3.49%) |
Jun 13, 2012 | 8.510 | 8.520 | 8.250 | 8.300 | 79,746 | -0.34(-3.94%) |
Jun 12, 2012 | 8.610 | 8.640 | 8.450 | 8.640 | 63,561 | +0.05(+0.58%) |
Jun 11, 2012 | 8.790 | 8.790 | 8.520 | 8.590 | 63,374 | -0.15(-1.72%) |
Jun 08, 2012 | 8.670 | 8.840 | 8.660 | 8.740 | 13,917 | +0.01(+0.11%) |
Jun 07, 2012 | 8.800 | 8.840 | 8.640 | 8.730 | 18,954 | +0.02(+0.23%) |
Jun 06, 2012 | 8.610 | 8.730 | 8.560 | 8.710 | 54,116 | +0.08(+0.93%) |
Jun 05, 2012 | 8.640 | 8.900 | 8.600 | 8.630 | 41,682 | -0.07(-0.80%) |
Jun 04, 2012 | 8.740 | 8.830 | 8.660 | 8.700 | 82,428 | +0.00(+0.00%) |