Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.449 | 9.454 | 9.331 | 9.427 | 886,363 | -0.02(-0.19%) |
Aug 30, 2012 | 9.427 | 9.459 | 9.358 | 9.445 | 942,132 | -0.00(-0.05%) |
Aug 29, 2012 | 9.568 | 9.582 | 9.436 | 9.449 | 1,046,769 | +0.08(+0.88%) |
Aug 27, 2012 | 9.331 | 9.413 | 9.304 | 9.367 | 1,421,231 | +0.04(+0.44%) |
Aug 24, 2012 | 9.154 | 9.331 | 9.132 | 9.326 | 1,272,699 | +0.20(+2.18%) |
Aug 23, 2012 | 9.050 | 9.172 | 9.037 | 9.127 | 1,129,317 | +0.05(+0.55%) |
Aug 22, 2012 | 9.018 | 9.086 | 8.973 | 9.077 | 903,194 | +0.07(+0.75%) |
Aug 21, 2012 | 8.896 | 9.039 | 8.869 | 9.009 | 1,060,298 | +0.13(+1.48%) |
Aug 20, 2012 | 9.023 | 9.023 | 8.815 | 8.878 | 1,691,265 | -0.14(-1.51%) |
Aug 17, 2012 | 9.037 | 9.114 | 8.960 | 9.014 | 1,060,455 | -0.00(-0.05%) |
Aug 16, 2012 | 9.068 | 9.132 | 8.991 | 9.018 | 2,458,141 | -0.06(-0.70%) |
Aug 15, 2012 | 9.032 | 9.191 | 8.978 | 9.082 | 2,447,551 | +0.03(+0.30%) |
Aug 14, 2012 | 9.521 | 9.521 | 8.950 | 9.055 | 6,071,567 | -0.40(-4.26%) |
Aug 13, 2012 | 9.503 | 9.526 | 9.403 | 9.458 | 1,180,647 | -0.07(-0.76%) |
Aug 10, 2012 | 9.499 | 9.576 | 9.426 | 9.530 | 845,383 | -0.02(-0.19%) |
Aug 09, 2012 | 9.625 | 9.645 | 9.494 | 9.548 | 606,119 | -0.10(-1.03%) |
Aug 08, 2012 | 9.653 | 9.778 | 9.607 | 9.648 | 827,326 | -0.01(-0.09%) |
Aug 07, 2012 | 9.689 | 9.752 | 9.648 | 9.657 | 958,274 | -0.01(-0.14%) |
Aug 06, 2012 | 9.680 | 9.761 | 9.644 | 9.671 | 995,626 | +0.02(+0.19%) |
Aug 03, 2012 | 9.689 | 9.743 | 9.591 | 9.653 | 884,053 | +0.02(+0.19%) |
Aug 02, 2012 | 9.580 | 9.702 | 9.580 | 9.634 | 834,594 | +0.01(+0.09%) |
Aug 01, 2012 | 9.680 | 9.721 | 9.589 | 9.625 | 895,312 | -0.05(-0.56%) |
Jul 31, 2012 | 9.684 | 9.743 | 9.653 | 9.680 | 877,123 | -0.06(-0.60%) |
Jul 30, 2012 | 9.721 | 9.770 | 9.553 | 9.739 | 979,461 | +0.01(+0.14%) |
Jul 27, 2012 | 9.657 | 9.795 | 9.630 | 9.725 | 933,148 | +0.09(+0.94%) |
Jul 26, 2012 | 9.598 | 9.680 | 9.548 | 9.634 | 917,985 | +0.11(+1.19%) |
Jul 25, 2012 | 9.458 | 9.594 | 9.440 | 9.521 | 1,906,419 | +0.06(+0.62%) |
Jul 24, 2012 | 9.403 | 9.657 | 9.403 | 9.462 | 2,998,171 | +0.10(+1.11%) |
Jul 23, 2012 | 9.177 | 9.363 | 9.059 | 9.358 | 1,626,344 | +0.08(+0.88%) |
Jul 20, 2012 | 9.372 | 9.399 | 9.240 | 9.277 | 1,032,252 | -0.12(-1.25%) |
Jul 19, 2012 | 9.480 | 9.544 | 9.354 | 9.394 | 1,065,254 | -0.06(-0.62%) |
Jul 18, 2012 | 9.508 | 9.571 | 9.326 | 9.453 | 2,844,842 | -0.06(-0.62%) |
Jul 17, 2012 | 9.788 | 9.815 | 9.496 | 9.512 | 2,016,552 | -0.25(-2.60%) |
Jul 16, 2012 | 9.965 | 10.01 | 9.752 | 9.766 | 1,201,779 | -0.24(-2.44%) |
Jul 13, 2012 | 10.03 | 10.05 | 9.961 | 10.01 | 1,374,500 | -0.02(-0.18%) |
Jul 12, 2012 | 10.19 | 10.19 | 9.965 | 10.03 | 2,169,425 | -0.20(-1.99%) |
Jul 11, 2012 | 10.47 | 10.49 | 10.23 | 10.23 | 1,654,838 | -0.21(-2.04%) |
Jul 10, 2012 | 10.58 | 10.60 | 10.44 | 10.45 | 1,017,826 | -0.11(-1.03%) |
Jul 09, 2012 | 10.75 | 10.76 | 10.50 | 10.55 | 1,403,037 | -0.19(-1.73%) |
Jul 06, 2012 | 10.72 | 10.79 | 10.63 | 10.74 | 867,765 | -0.04(-0.38%) |
Jul 05, 2012 | 10.73 | 10.81 | 10.64 | 10.78 | 1,468,946 | +0.02(+0.17%) |
Jul 03, 2012 | 10.64 | 10.96 | 10.64 | 10.76 | 989,268 | +0.13(+1.24%) |
Jul 02, 2012 | 10.54 | 10.64 | 10.50 | 10.63 | 955,872 | +0.11(+1.03%) |
Jun 29, 2012 | 10.62 | 10.74 | 10.49 | 10.52 | 1,004,916 | +0.05(+0.48%) |
Jun 28, 2012 | 10.33 | 10.47 | 10.33 | 10.47 | 1,018,979 | +0.09(+0.87%) |
Jun 27, 2012 | 10.31 | 10.47 | 10.30 | 10.38 | 1,336,601 | +0.07(+0.70%) |
Jun 26, 2012 | 10.34 | 10.35 | 10.27 | 10.31 | 1,292,372 | -0.02(-0.18%) |
Jun 25, 2012 | 10.30 | 10.37 | 10.23 | 10.33 | 1,074,087 | +0.03(+0.31%) |
Jun 22, 2012 | 10.35 | 10.42 | 10.30 | 10.30 | 1,133,576 | -0.02(-0.18%) |
Jun 21, 2012 | 10.40 | 10.47 | 10.30 | 10.31 | 917,550 | -0.07(-0.65%) |
Jun 20, 2012 | 10.48 | 10.49 | 10.32 | 10.38 | 1,334,338 | -0.10(-0.99%) |
Jun 19, 2012 | 10.46 | 10.49 | 10.36 | 10.49 | 740,107 | +0.03(+0.30%) |
Jun 18, 2012 | 10.43 | 10.48 | 10.35 | 10.45 | 1,254,430 | +0.02(+0.22%) |
Jun 15, 2012 | 10.42 | 10.49 | 10.37 | 10.43 | 1,400,531 | +0.00(+0.04%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.39 | 10.43 | 1,729,127 | -0.02(-0.17%) |
Jun 13, 2012 | 10.46 | 10.54 | 10.41 | 10.45 | 1,011,161 | +0.00(+0.00%) |
Jun 12, 2012 | 10.46 | 10.49 | 10.40 | 10.45 | 1,575,074 | -0.01(-0.09%) |
Jun 11, 2012 | 10.55 | 10.63 | 10.44 | 10.45 | 1,271,768 | -0.04(-0.38%) |
Jun 08, 2012 | 10.41 | 10.59 | 10.40 | 10.49 | 1,044,742 | +0.06(+0.60%) |
Jun 07, 2012 | 10.49 | 10.61 | 10.40 | 10.43 | 1,407,223 | -0.02(-0.17%) |
Jun 06, 2012 | 10.40 | 10.46 | 10.31 | 10.45 | 1,550,499 | +0.06(+0.61%) |
Jun 05, 2012 | 10.33 | 10.46 | 10.30 | 10.39 | 2,071,679 | +0.02(+0.22%) |
Jun 04, 2012 | 10.28 | 10.37 | 10.24 | 10.36 | 2,697,191 | +0.08(+0.79%) |