Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.62 | 11.84 | 11.44 | 11.80 | 217,820 | +0.28(+2.43%) |
Aug 30, 2012 | 11.42 | 11.57 | 11.31 | 11.52 | 215,214 | +0.04(+0.35%) |
Aug 29, 2012 | 11.37 | 11.50 | 11.24 | 11.48 | 265,105 | +0.25(+2.23%) |
Aug 27, 2012 | 11.32 | 11.35 | 11.15 | 11.23 | 156,558 | -0.06(-0.53%) |
Aug 24, 2012 | 11.40 | 11.48 | 11.19 | 11.29 | 155,340 | -0.17(-1.48%) |
Aug 23, 2012 | 11.39 | 11.49 | 11.29 | 11.46 | 140,061 | -0.01(-0.09%) |
Aug 22, 2012 | 11.53 | 11.57 | 11.29 | 11.47 | 205,823 | -0.05(-0.43%) |
Aug 21, 2012 | 11.18 | 11.55 | 11.14 | 11.52 | 209,102 | +0.38(+3.41%) |
Aug 20, 2012 | 11.01 | 11.19 | 10.90 | 11.14 | 187,420 | +0.13(+1.18%) |
Aug 17, 2012 | 10.74 | 11.12 | 10.69 | 11.01 | 446,175 | +0.23(+2.13%) |
Aug 16, 2012 | 10.48 | 10.83 | 10.40 | 10.78 | 120,853 | +0.28(+2.67%) |
Aug 15, 2012 | 10.52 | 10.58 | 10.41 | 10.50 | 282,280 | -0.07(-0.66%) |
Aug 14, 2012 | 10.42 | 10.66 | 10.42 | 10.57 | 291,761 | +0.20(+1.93%) |
Aug 13, 2012 | 10.56 | 10.56 | 10.29 | 10.37 | 365,306 | -0.18(-1.71%) |
Aug 10, 2012 | 10.68 | 10.80 | 10.51 | 10.55 | 200,286 | -0.13(-1.22%) |
Aug 09, 2012 | 10.73 | 10.86 | 10.65 | 10.68 | 146,109 | -0.08(-0.74%) |
Aug 08, 2012 | 10.81 | 10.91 | 10.68 | 10.76 | 226,798 | -0.14(-1.28%) |
Aug 07, 2012 | 10.86 | 10.95 | 10.78 | 10.90 | 204,391 | +0.10(+0.93%) |
Aug 06, 2012 | 10.90 | 11.08 | 10.78 | 10.80 | 202,713 | -0.04(-0.37%) |
Aug 03, 2012 | 10.84 | 11.09 | 10.82 | 10.84 | 255,803 | +0.09(+0.84%) |
Aug 02, 2012 | 11.27 | 11.27 | 10.69 | 10.75 | 244,149 | -0.61(-5.37%) |
Aug 01, 2012 | 11.51 | 11.61 | 11.14 | 11.36 | 604,174 | -0.06(-0.53%) |
Jul 31, 2012 | 11.38 | 11.61 | 11.27 | 11.42 | 294,584 | +0.00(+0.00%) |
Jul 30, 2012 | 11.46 | 11.56 | 11.37 | 11.42 | 153,652 | +0.02(+0.18%) |
Jul 27, 2012 | 11.34 | 11.67 | 11.27 | 11.40 | 384,148 | +0.15(+1.33%) |
Jul 26, 2012 | 11.27 | 11.37 | 11.07 | 11.25 | 99,080 | +0.13(+1.17%) |
Jul 25, 2012 | 11.23 | 11.29 | 10.93 | 11.12 | 174,334 | -0.04(-0.36%) |
Jul 24, 2012 | 10.93 | 11.17 | 10.80 | 11.16 | 220,238 | +0.29(+2.67%) |
Jul 23, 2012 | 10.91 | 10.95 | 10.73 | 10.87 | 100,158 | -0.19(-1.72%) |
Jul 20, 2012 | 11.04 | 11.18 | 11.03 | 11.06 | 281,303 | -0.11(-0.98%) |
Jul 19, 2012 | 11.09 | 11.22 | 11.00 | 11.17 | 170,423 | +0.12(+1.09%) |
Jul 18, 2012 | 10.73 | 11.21 | 10.69 | 11.05 | 368,789 | +0.35(+3.27%) |
Jul 17, 2012 | 10.70 | 10.88 | 10.64 | 10.70 | 156,020 | +0.05(+0.47%) |
Jul 16, 2012 | 10.69 | 10.71 | 10.48 | 10.65 | 159,732 | -0.07(-0.65%) |
Jul 13, 2012 | 10.56 | 10.81 | 10.50 | 10.72 | 161,262 | +0.23(+2.19%) |
Jul 12, 2012 | 10.51 | 10.70 | 10.40 | 10.49 | 254,322 | -0.11(-1.04%) |
Jul 11, 2012 | 10.71 | 10.83 | 10.57 | 10.60 | 235,379 | -0.07(-0.66%) |
Jul 10, 2012 | 10.76 | 10.86 | 10.63 | 10.67 | 123,558 | -0.11(-1.02%) |
Jul 09, 2012 | 10.87 | 10.93 | 10.71 | 10.78 | 291,185 | -0.14(-1.28%) |
Jul 06, 2012 | 10.74 | 10.96 | 10.71 | 10.92 | 165,051 | +0.03(+0.28%) |
Jul 05, 2012 | 10.85 | 11.01 | 10.85 | 10.89 | 83,108 | +0.04(+0.37%) |
Jul 03, 2012 | 10.92 | 10.97 | 10.81 | 10.85 | 94,178 | -0.08(-0.73%) |
Jul 02, 2012 | 10.94 | 10.97 | 10.64 | 10.93 | 362,101 | +0.04(+0.37%) |
Jun 29, 2012 | 10.50 | 11.01 | 10.50 | 10.89 | 231,478 | +0.52(+5.01%) |
Jun 28, 2012 | 10.33 | 10.45 | 10.26 | 10.37 | 233,313 | -0.03(-0.29%) |
Jun 27, 2012 | 10.14 | 10.47 | 10.10 | 10.40 | 1,270,935 | +0.25(+2.46%) |
Jun 26, 2012 | 9.480 | 10.16 | 9.480 | 10.15 | 377,795 | +0.71(+7.52%) |
Jun 25, 2012 | 9.470 | 9.580 | 9.400 | 9.440 | 304,197 | -0.09(-0.94%) |
Jun 22, 2012 | 9.290 | 9.600 | 9.270 | 9.530 | 609,234 | +0.28(+3.03%) |
Jun 21, 2012 | 9.480 | 9.520 | 9.150 | 9.250 | 126,354 | -0.25(-2.63%) |
Jun 20, 2012 | 9.400 | 9.550 | 9.380 | 9.500 | 107,779 | +0.08(+0.85%) |
Jun 19, 2012 | 9.370 | 9.560 | 9.340 | 9.420 | 127,767 | +0.07(+0.75%) |
Jun 18, 2012 | 9.270 | 9.480 | 9.190 | 9.350 | 188,987 | +0.01(+0.11%) |
Jun 15, 2012 | 8.790 | 9.400 | 8.780 | 9.340 | 307,635 | +0.53(+6.02%) |
Jun 14, 2012 | 8.560 | 8.850 | 8.500 | 8.810 | 181,587 | +0.28(+3.28%) |
Jun 13, 2012 | 8.800 | 8.800 | 8.450 | 8.530 | 132,951 | -0.33(-3.72%) |
Jun 12, 2012 | 8.920 | 8.920 | 8.660 | 8.860 | 177,275 | +0.02(+0.23%) |
Jun 11, 2012 | 9.200 | 9.200 | 8.800 | 8.840 | 191,671 | -0.29(-3.18%) |
Jun 08, 2012 | 8.970 | 9.170 | 8.950 | 9.130 | 108,847 | +0.11(+1.22%) |
Jun 07, 2012 | 9.150 | 9.180 | 8.990 | 9.020 | 106,206 | -0.05(-0.55%) |
Jun 06, 2012 | 8.980 | 9.080 | 8.890 | 9.070 | 125,533 | +0.13(+1.45%) |
Jun 05, 2012 | 9.010 | 9.190 | 8.910 | 8.940 | 126,587 | -0.15(-1.65%) |
Jun 04, 2012 | 8.930 | 9.155 | 8.820 | 9.090 | 168,888 | +0.18(+2.02%) |