Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.31 | 10.32 | 10.23 | 10.28 | 82,847 | +0.03(+0.34%) |
Aug 30, 2012 | 10.25 | 10.28 | 10.20 | 10.25 | 110,007 | -0.06(-0.56%) |
Aug 29, 2012 | 10.26 | 10.33 | 10.26 | 10.31 | 43,846 | +0.10(+0.97%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,350 | -0.01(-0.09%) |
Aug 24, 2012 | 10.15 | 10.25 | 10.15 | 10.22 | 258,996 | +0.05(+0.51%) |
Aug 23, 2012 | 10.20 | 10.20 | 10.13 | 10.16 | 42,795 | -0.05(-0.46%) |
Aug 22, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,758 | -0.09(-0.85%) |
Aug 21, 2012 | 10.36 | 10.43 | 10.29 | 10.30 | 424,411 | -0.03(-0.30%) |
Aug 20, 2012 | 10.28 | 10.34 | 10.28 | 10.33 | 650,735 | +0.02(+0.18%) |
Aug 17, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 190,874 | +0.05(+0.52%) |
Aug 16, 2012 | 10.23 | 10.30 | 10.20 | 10.26 | 169,661 | -0.02(-0.15%) |
Aug 15, 2012 | 10.17 | 10.28 | 10.17 | 10.27 | 122,842 | +0.11(+1.08%) |
Aug 14, 2012 | 10.25 | 10.25 | 10.16 | 10.16 | 29,317 | -0.03(-0.28%) |
Aug 13, 2012 | 10.18 | 10.20 | 10.13 | 10.19 | 230,143 | -0.01(-0.08%) |
Aug 10, 2012 | 10.14 | 10.20 | 10.14 | 10.20 | 23,683 | +0.04(+0.42%) |
Aug 09, 2012 | 10.15 | 10.20 | 10.14 | 10.16 | 132,391 | +0.01(+0.09%) |
Aug 08, 2012 | 10.12 | 10.16 | 10.11 | 10.15 | 479,106 | -0.01(-0.11%) |
Aug 07, 2012 | 10.04 | 10.19 | 10.04 | 10.16 | 226,801 | +0.15(+1.51%) |
Aug 06, 2012 | 10.02 | 10.05 | 10.00 | 10.01 | 95,758 | +0.03(+0.27%) |
Aug 03, 2012 | 9.833 | 10.00 | 9.833 | 9.982 | 433,108 | +0.29(+3.02%) |
Aug 02, 2012 | 9.712 | 9.748 | 9.637 | 9.690 | 328,850 | -0.11(-1.14%) |
Aug 01, 2012 | 9.866 | 9.878 | 9.797 | 9.801 | 208,198 | -0.02(-0.18%) |
Jul 31, 2012 | 9.881 | 9.902 | 9.819 | 9.819 | 1,196,754 | -0.04(-0.40%) |
Jul 30, 2012 | 9.913 | 9.917 | 9.817 | 9.858 | 828,711 | -0.08(-0.77%) |
Jul 27, 2012 | 9.738 | 9.952 | 9.712 | 9.935 | 868,209 | +0.24(+2.48%) |
Jul 26, 2012 | 9.834 | 9.834 | 9.655 | 9.694 | 1,097,570 | -0.05(-0.52%) |
Jul 25, 2012 | 9.668 | 9.761 | 9.668 | 9.745 | 4,377,407 | +0.14(+1.47%) |
Jul 24, 2012 | 9.688 | 9.698 | 9.581 | 9.603 | 152,083 | -0.15(-1.56%) |
Jul 23, 2012 | 9.798 | 9.798 | 9.710 | 9.756 | 343,595 | -0.22(-2.19%) |
Jul 20, 2012 | 10.17 | 10.17 | 9.948 | 9.974 | 1,048,955 | -0.29(-2.85%) |
Jul 19, 2012 | 10.29 | 10.29 | 10.18 | 10.27 | 651,849 | -0.02(-0.18%) |
Jul 18, 2012 | 10.21 | 10.34 | 10.17 | 10.29 | 2,199,769 | +0.03(+0.24%) |
Jul 17, 2012 | 10.15 | 10.27 | 10.11 | 10.26 | 1,799,097 | +0.13(+1.29%) |
Jul 16, 2012 | 10.15 | 10.16 | 10.11 | 10.13 | 819,047 | -0.03(-0.32%) |
Jul 13, 2012 | 10.10 | 10.18 | 10.10 | 10.16 | 47,061 | +0.10(+0.97%) |
Jul 12, 2012 | 10.07 | 10.11 | 9.996 | 10.07 | 278,179 | -0.06(-0.63%) |
Jul 11, 2012 | 10.12 | 10.15 | 10.07 | 10.13 | 39,841 | +0.01(+0.14%) |
Jul 10, 2012 | 10.29 | 10.30 | 10.09 | 10.12 | 145,424 | -0.16(-1.53%) |
Jul 09, 2012 | 10.23 | 10.28 | 10.21 | 10.27 | 69,223 | +0.02(+0.21%) |
Jul 06, 2012 | 10.31 | 10.31 | 10.22 | 10.25 | 253,177 | -0.15(-1.46%) |
Jul 05, 2012 | 10.37 | 10.46 | 10.37 | 10.40 | 57,636 | -0.07(-0.68%) |
Jul 03, 2012 | 10.44 | 10.49 | 10.42 | 10.47 | 92,499 | +0.05(+0.44%) |
Jul 02, 2012 | 10.38 | 10.43 | 10.32 | 10.43 | 55,197 | +0.08(+0.77%) |
Jun 29, 2012 | 10.25 | 10.36 | 10.25 | 10.35 | 103,023 | +0.28(+2.83%) |
Jun 28, 2012 | 10.08 | 10.11 | 9.938 | 10.06 | 812,642 | -0.08(-0.80%) |
Jun 27, 2012 | 10.04 | 10.16 | 10.04 | 10.15 | 820,658 | +0.16(+1.57%) |
Jun 26, 2012 | 10.01 | 10.02 | 9.949 | 9.988 | 417,262 | -0.01(-0.08%) |
Jun 25, 2012 | 10.06 | 10.07 | 9.974 | 9.996 | 361,898 | -0.17(-1.70%) |
Jun 22, 2012 | 10.06 | 10.20 | 10.06 | 10.17 | 109,523 | +0.15(+1.46%) |
Jun 21, 2012 | 10.28 | 10.31 | 10.02 | 10.02 | 672,184 | -0.24(-2.36%) |
Jun 20, 2012 | 10.28 | 10.29 | 10.18 | 10.26 | 297,017 | -0.03(-0.32%) |
Jun 19, 2012 | 10.21 | 10.35 | 10.20 | 10.30 | 221,166 | +0.14(+1.42%) |
Jun 18, 2012 | 10.05 | 10.17 | 10.04 | 10.15 | 929,468 | +0.07(+0.68%) |
Jun 15, 2012 | 9.946 | 10.09 | 9.932 | 10.08 | 1,160,843 | +0.14(+1.40%) |
Jun 14, 2012 | 9.876 | 9.975 | 9.876 | 9.945 | 417,605 | +0.09(+0.96%) |
Jun 13, 2012 | 9.906 | 9.983 | 9.827 | 9.851 | 54,418 | -0.08(-0.77%) |
Jun 12, 2012 | 9.876 | 9.931 | 9.810 | 9.928 | 546,779 | +0.08(+0.84%) |
Jun 11, 2012 | 10.01 | 10.04 | 9.844 | 9.844 | 350,316 | -0.12(-1.24%) |
Jun 08, 2012 | 9.855 | 9.981 | 9.824 | 9.968 | 101,792 | +0.09(+0.89%) |
Jun 07, 2012 | 10.00 | 10.00 | 9.871 | 9.881 | 131,105 | +0.01(+0.11%) |
Jun 06, 2012 | 9.785 | 9.870 | 9.780 | 9.870 | 72,205 | +0.17(+1.78%) |
Jun 05, 2012 | 9.534 | 9.711 | 9.518 | 9.697 | 326,026 | +0.13(+1.33%) |
Jun 04, 2012 | 9.587 | 9.606 | 9.499 | 9.570 | 714,587 | -0.01(-0.08%) |