Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.97 | 12.10 | 11.65 | 11.88 | 307,281 | -0.02(-0.17%) |
Aug 30, 2012 | 11.80 | 11.93 | 11.49 | 11.90 | 249,075 | -0.02(-0.17%) |
Aug 29, 2012 | 11.88 | 11.93 | 11.47 | 11.92 | 115,431 | +0.24(+2.05%) |
Aug 27, 2012 | 11.34 | 11.73 | 11.06 | 11.68 | 184,869 | +0.41(+3.64%) |
Aug 24, 2012 | 11.20 | 11.32 | 11.01 | 11.27 | 65,122 | +0.08(+0.71%) |
Aug 23, 2012 | 10.97 | 11.25 | 10.79 | 11.19 | 112,145 | +0.20(+1.82%) |
Aug 22, 2012 | 11.36 | 11.41 | 10.96 | 10.99 | 88,734 | -0.41(-3.60%) |
Aug 21, 2012 | 11.44 | 11.88 | 11.16 | 11.40 | 206,883 | -0.03(-0.26%) |
Aug 20, 2012 | 11.59 | 11.59 | 11.29 | 11.43 | 116,496 | -0.21(-1.80%) |
Aug 17, 2012 | 11.39 | 11.64 | 11.29 | 11.64 | 82,690 | +0.21(+1.84%) |
Aug 16, 2012 | 10.86 | 11.50 | 10.69 | 11.43 | 208,412 | +0.60(+5.54%) |
Aug 15, 2012 | 10.74 | 11.00 | 10.68 | 10.83 | 191,269 | -0.14(-1.28%) |
Aug 14, 2012 | 10.82 | 11.00 | 10.64 | 10.97 | 182,760 | +0.23(+2.14%) |
Aug 13, 2012 | 10.77 | 11.00 | 10.47 | 10.74 | 186,034 | -0.10(-0.92%) |
Aug 10, 2012 | 10.83 | 11.00 | 10.10 | 10.84 | 551,076 | -0.14(-1.28%) |
Aug 09, 2012 | 10.89 | 11.11 | 10.70 | 10.98 | 543,236 | +0.05(+0.46%) |
Aug 08, 2012 | 10.89 | 11.21 | 9.790 | 10.93 | 543,985 | +0.17(+1.58%) |
Aug 07, 2012 | 11.14 | 11.36 | 10.39 | 10.76 | 362,880 | -0.28(-2.54%) |
Aug 06, 2012 | 10.81 | 11.61 | 10.71 | 11.04 | 419,133 | +0.23(+2.13%) |
Aug 03, 2012 | 10.50 | 10.85 | 10.45 | 10.81 | 141,223 | +0.56(+5.46%) |
Aug 02, 2012 | 10.42 | 10.74 | 10.11 | 10.25 | 174,631 | -0.20(-1.91%) |
Aug 01, 2012 | 11.07 | 11.15 | 10.44 | 10.45 | 152,311 | -0.55(-5.00%) |
Jul 31, 2012 | 10.91 | 11.71 | 10.91 | 11.00 | 249,804 | -0.07(-0.63%) |
Jul 30, 2012 | 11.22 | 11.79 | 11.06 | 11.07 | 305,535 | -0.16(-1.42%) |
Jul 27, 2012 | 10.50 | 11.46 | 10.47 | 11.23 | 317,190 | +0.76(+7.26%) |
Jul 26, 2012 | 9.380 | 10.59 | 9.340 | 10.47 | 724,735 | +1.55(+17.38%) |
Jul 25, 2012 | 8.890 | 9.220 | 8.800 | 8.920 | 236,281 | -0.01(-0.11%) |
Jul 24, 2012 | 8.840 | 8.970 | 8.690 | 8.930 | 192,882 | +0.11(+1.25%) |
Jul 23, 2012 | 8.960 | 9.150 | 8.750 | 8.820 | 249,203 | -0.39(-4.23%) |
Jul 20, 2012 | 9.570 | 9.570 | 9.030 | 9.210 | 155,935 | -0.48(-4.95%) |
Jul 19, 2012 | 9.460 | 9.790 | 9.290 | 9.690 | 276,150 | +0.34(+3.64%) |
Jul 18, 2012 | 8.660 | 9.450 | 8.660 | 9.350 | 263,229 | +0.68(+7.84%) |
Jul 17, 2012 | 9.020 | 9.020 | 8.590 | 8.670 | 82,374 | -0.26(-2.91%) |
Jul 16, 2012 | 9.140 | 9.140 | 8.890 | 8.930 | 52,710 | -0.25(-2.72%) |
Jul 13, 2012 | 9.400 | 9.400 | 9.100 | 9.180 | 93,195 | -0.16(-1.71%) |
Jul 12, 2012 | 9.310 | 9.485 | 9.280 | 9.340 | 200,956 | -0.09(-0.95%) |
Jul 11, 2012 | 9.350 | 9.530 | 9.260 | 9.430 | 223,104 | +0.13(+1.40%) |
Jul 10, 2012 | 9.270 | 9.540 | 9.090 | 9.300 | 242,145 | +0.08(+0.87%) |
Jul 09, 2012 | 9.120 | 9.360 | 9.120 | 9.220 | 146,208 | +0.07(+0.77%) |
Jul 06, 2012 | 9.390 | 9.390 | 9.060 | 9.150 | 63,579 | -0.39(-4.09%) |
Jul 05, 2012 | 9.400 | 9.580 | 9.260 | 9.540 | 125,258 | +0.10(+1.06%) |
Jul 03, 2012 | 9.250 | 9.440 | 9.030 | 9.440 | 201,930 | +0.24(+2.61%) |
Jul 02, 2012 | 9.510 | 9.510 | 8.800 | 9.200 | 149,579 | -0.28(-2.95%) |
Jun 29, 2012 | 8.840 | 9.510 | 8.730 | 9.480 | 249,982 | +0.87(+10.10%) |
Jun 28, 2012 | 8.600 | 8.820 | 8.530 | 8.610 | 69,729 | -0.09(-1.03%) |
Jun 27, 2012 | 9.280 | 9.280 | 8.680 | 8.700 | 136,004 | -0.21(-2.36%) |
Jun 26, 2012 | 8.790 | 9.070 | 8.690 | 8.910 | 134,080 | +0.18(+2.06%) |
Jun 25, 2012 | 8.880 | 8.900 | 8.600 | 8.730 | 184,146 | -0.37(-4.07%) |
Jun 22, 2012 | 8.700 | 9.100 | 8.650 | 9.100 | 742,995 | +0.47(+5.45%) |
Jun 21, 2012 | 9.170 | 9.170 | 8.600 | 8.630 | 145,087 | -0.54(-5.89%) |
Jun 20, 2012 | 9.050 | 9.300 | 8.970 | 9.170 | 104,034 | +0.09(+0.99%) |
Jun 19, 2012 | 8.460 | 9.120 | 8.430 | 9.080 | 149,511 | +0.64(+7.58%) |
Jun 18, 2012 | 8.370 | 8.630 | 8.340 | 8.440 | 180,377 | -0.03(-0.35%) |
Jun 15, 2012 | 8.250 | 8.535 | 8.210 | 8.470 | 251,299 | +0.18(+2.17%) |
Jun 14, 2012 | 8.460 | 8.460 | 8.140 | 8.290 | 125,004 | -0.11(-1.31%) |
Jun 13, 2012 | 8.570 | 8.700 | 8.270 | 8.400 | 107,803 | -0.16(-1.87%) |
Jun 12, 2012 | 8.160 | 8.690 | 8.000 | 8.560 | 283,474 | +0.44(+5.42%) |
Jun 11, 2012 | 8.750 | 8.750 | 8.100 | 8.120 | 121,692 | -0.49(-5.69%) |
Jun 08, 2012 | 8.440 | 8.690 | 8.260 | 8.610 | 133,015 | +0.12(+1.41%) |
Jun 07, 2012 | 8.870 | 8.910 | 8.440 | 8.490 | 307,835 | -0.24(-2.75%) |
Jun 06, 2012 | 8.700 | 8.990 | 8.700 | 8.730 | 230,635 | +0.09(+1.04%) |
Jun 05, 2012 | 8.810 | 9.140 | 8.420 | 8.640 | 657,594 | -0.18(-2.04%) |
Jun 04, 2012 | 8.600 | 9.730 | 8.600 | 8.820 | 753,043 | +0.72(+8.89%) |