Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.70 | 10.96 | 10.67 | 10.91 | 734,725 | +0.24(+2.26%) |
Aug 30, 2012 | 10.69 | 10.74 | 10.63 | 10.67 | 386,898 | -0.23(-2.13%) |
Aug 29, 2012 | 10.97 | 11.00 | 10.89 | 10.90 | 283,191 | -0.07(-0.68%) |
Aug 27, 2012 | 10.97 | 11.00 | 10.92 | 10.97 | 282,853 | +0.36(+3.41%) |
Aug 24, 2012 | 10.55 | 10.65 | 10.51 | 10.61 | 352,541 | -0.18(-1.63%) |
Aug 23, 2012 | 10.83 | 10.84 | 10.75 | 10.79 | 379,104 | -0.30(-2.68%) |
Aug 22, 2012 | 10.96 | 11.11 | 10.96 | 11.09 | 369,385 | +0.16(+1.44%) |
Aug 21, 2012 | 10.95 | 11.04 | 10.88 | 10.93 | 233,715 | -0.05(-0.42%) |
Aug 20, 2012 | 10.95 | 11.01 | 10.93 | 10.97 | 267,520 | -0.07(-0.67%) |
Aug 17, 2012 | 11.04 | 11.05 | 10.97 | 11.05 | 695,573 | +0.19(+1.79%) |
Aug 16, 2012 | 10.76 | 10.89 | 10.73 | 10.85 | 273,370 | +0.13(+1.21%) |
Aug 15, 2012 | 10.73 | 10.76 | 10.66 | 10.72 | 134,670 | -0.01(-0.09%) |
Aug 14, 2012 | 10.81 | 10.83 | 10.71 | 10.73 | 209,225 | +0.15(+1.40%) |
Aug 13, 2012 | 10.60 | 10.67 | 10.56 | 10.58 | 180,151 | -0.15(-1.38%) |
Aug 10, 2012 | 10.66 | 10.73 | 10.59 | 10.73 | 281,110 | +0.30(+2.85%) |
Aug 09, 2012 | 10.35 | 10.49 | 10.35 | 10.44 | 413,914 | +0.24(+2.37%) |
Aug 08, 2012 | 10.12 | 10.25 | 10.11 | 10.19 | 468,355 | -0.11(-1.08%) |
Aug 07, 2012 | 10.17 | 10.33 | 10.14 | 10.31 | 500,794 | -0.06(-0.63%) |
Aug 06, 2012 | 10.36 | 10.39 | 10.32 | 10.37 | 406,599 | +0.02(+0.18%) |
Aug 03, 2012 | 10.25 | 10.42 | 10.25 | 10.35 | 764,051 | +0.67(+6.90%) |
Aug 02, 2012 | 9.694 | 9.786 | 9.638 | 9.684 | 432,280 | -0.20(-2.06%) |
Aug 01, 2012 | 9.972 | 9.981 | 9.842 | 9.888 | 621,934 | -0.03(-0.28%) |
Jul 31, 2012 | 9.963 | 10.04 | 9.916 | 9.916 | 362,966 | +0.26(+2.69%) |
Jul 30, 2012 | 9.675 | 9.740 | 9.656 | 9.656 | 476,805 | -0.10(-1.05%) |
Jul 27, 2012 | 9.536 | 9.833 | 9.517 | 9.758 | 649,384 | +0.58(+6.37%) |
Jul 26, 2012 | 8.887 | 9.211 | 8.868 | 9.174 | 1,222,360 | +0.75(+8.92%) |
Jul 25, 2012 | 8.543 | 8.580 | 8.404 | 8.423 | 731,892 | -0.36(-4.12%) |
Jul 24, 2012 | 8.896 | 8.905 | 8.710 | 8.784 | 322,811 | +0.08(+0.96%) |
Jul 23, 2012 | 8.692 | 8.710 | 8.599 | 8.701 | 209,566 | -0.19(-2.19%) |
Jul 20, 2012 | 8.859 | 8.914 | 8.822 | 8.896 | 417,198 | +0.09(+1.05%) |
Jul 19, 2012 | 8.701 | 8.822 | 8.673 | 8.803 | 550,834 | -0.06(-0.63%) |
Jul 18, 2012 | 8.812 | 8.877 | 8.771 | 8.859 | 633,741 | -0.31(-3.34%) |
Jul 17, 2012 | 9.165 | 9.211 | 9.062 | 9.165 | 587,645 | +0.10(+1.13%) |
Jul 16, 2012 | 9.137 | 9.146 | 9.044 | 9.063 | 312,093 | -0.26(-2.79%) |
Jul 13, 2012 | 9.146 | 9.350 | 9.146 | 9.323 | 463,747 | +0.36(+4.04%) |
Jul 12, 2012 | 8.970 | 9.016 | 8.877 | 8.961 | 908,115 | -0.12(-1.33%) |
Jul 11, 2012 | 9.137 | 9.174 | 9.007 | 9.081 | 321,379 | -0.07(-0.81%) |
Jul 10, 2012 | 9.295 | 9.304 | 9.081 | 9.156 | 477,203 | -0.10(-1.10%) |
Jul 09, 2012 | 9.323 | 9.323 | 9.211 | 9.258 | 303,684 | -0.16(-1.67%) |
Jul 06, 2012 | 9.462 | 9.536 | 9.341 | 9.415 | 962,215 | -0.04(-0.39%) |
Jul 05, 2012 | 9.452 | 9.508 | 9.406 | 9.452 | 626,575 | +0.30(+3.24%) |
Jul 03, 2012 | 8.905 | 9.183 | 8.905 | 9.156 | 342,077 | +0.39(+4.44%) |
Jul 02, 2012 | 8.766 | 8.812 | 8.747 | 8.766 | 429,491 | +0.00(+0.00%) |
Jun 29, 2012 | 8.636 | 8.775 | 8.599 | 8.766 | 608,293 | +0.38(+4.54%) |
Jun 28, 2012 | 8.404 | 8.469 | 8.349 | 8.386 | 531,670 | -0.10(-1.20%) |
Jun 27, 2012 | 8.441 | 8.506 | 8.432 | 8.488 | 221,358 | +0.03(+0.33%) |
Jun 26, 2012 | 8.460 | 8.497 | 8.386 | 8.460 | 439,356 | +0.02(+0.22%) |
Jun 25, 2012 | 8.534 | 8.543 | 8.413 | 8.441 | 356,915 | -0.46(-5.21%) |
Jun 22, 2012 | 8.849 | 8.905 | 8.784 | 8.905 | 375,306 | +0.05(+0.52%) |
Jun 21, 2012 | 9.072 | 9.072 | 8.840 | 8.859 | 766,255 | -0.29(-3.14%) |
Jun 20, 2012 | 9.137 | 9.202 | 9.081 | 9.146 | 546,002 | +0.19(+2.18%) |
Jun 19, 2012 | 8.905 | 9.007 | 8.896 | 8.951 | 200,471 | +0.07(+0.84%) |
Jun 18, 2012 | 8.831 | 8.905 | 8.784 | 8.877 | 232,516 | +0.02(+0.21%) |
Jun 15, 2012 | 8.840 | 8.896 | 8.812 | 8.859 | 317,436 | +0.03(+0.32%) |
Jun 14, 2012 | 8.887 | 8.887 | 8.738 | 8.831 | 685,691 | -0.10(-1.14%) |
Jun 13, 2012 | 8.961 | 9.054 | 8.877 | 8.933 | 548,440 | -0.09(-1.03%) |
Jun 12, 2012 | 8.970 | 9.044 | 8.924 | 9.026 | 812,235 | +0.17(+1.88%) |
Jun 11, 2012 | 9.035 | 9.081 | 8.831 | 8.859 | 878,615 | +0.24(+2.80%) |
Jun 08, 2012 | 8.562 | 8.628 | 8.534 | 8.618 | 532,172 | +0.04(+0.43%) |
Jun 07, 2012 | 8.729 | 8.803 | 8.580 | 8.580 | 991,483 | +0.29(+3.47%) |
Jun 06, 2012 | 8.126 | 8.302 | 8.126 | 8.293 | 605,288 | +0.22(+2.76%) |
Jun 05, 2012 | 7.950 | 8.070 | 7.940 | 8.070 | 406,411 | +0.17(+2.11%) |
Jun 04, 2012 | 7.922 | 7.940 | 7.801 | 7.903 | 598,497 | -0.20(-2.52%) |