Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.47 | 11.52 | 11.27 | 11.42 | 219,749 | +0.05(+0.48%) |
Aug 30, 2012 | 11.53 | 11.53 | 11.34 | 11.36 | 84,368 | -0.24(-2.10%) |
Aug 29, 2012 | 11.57 | 11.63 | 11.49 | 11.61 | 103,300 | +0.09(+0.82%) |
Aug 27, 2012 | 11.63 | 11.63 | 11.43 | 11.51 | 154,151 | -0.02(-0.20%) |
Aug 24, 2012 | 11.51 | 11.61 | 11.45 | 11.54 | 223,601 | -0.03(-0.27%) |
Aug 23, 2012 | 11.44 | 11.59 | 11.39 | 11.57 | 190,863 | +0.14(+1.24%) |
Aug 22, 2012 | 11.52 | 11.62 | 11.41 | 11.43 | 219,793 | -0.13(-1.15%) |
Aug 21, 2012 | 11.64 | 11.83 | 11.54 | 11.56 | 328,222 | -0.04(-0.34%) |
Aug 20, 2012 | 11.62 | 11.69 | 11.43 | 11.60 | 275,786 | -0.08(-0.67%) |
Aug 17, 2012 | 11.42 | 11.68 | 11.42 | 11.68 | 197,796 | +0.23(+1.99%) |
Aug 16, 2012 | 11.21 | 11.47 | 11.10 | 11.45 | 477,202 | +0.27(+2.39%) |
Aug 15, 2012 | 10.95 | 11.19 | 10.91 | 11.18 | 420,832 | +0.17(+1.57%) |
Aug 14, 2012 | 10.88 | 11.09 | 10.82 | 11.01 | 436,738 | +0.21(+1.96%) |
Aug 13, 2012 | 10.92 | 10.97 | 10.77 | 10.80 | 245,591 | -0.16(-1.43%) |
Aug 10, 2012 | 11.07 | 11.07 | 10.89 | 10.95 | 158,325 | -0.14(-1.27%) |
Aug 09, 2012 | 10.99 | 11.24 | 10.98 | 11.10 | 233,864 | +0.05(+0.50%) |
Aug 08, 2012 | 10.95 | 11.12 | 10.88 | 11.04 | 237,722 | +0.09(+0.86%) |
Aug 07, 2012 | 11.02 | 11.23 | 10.93 | 10.95 | 272,905 | -0.01(-0.07%) |
Aug 06, 2012 | 10.89 | 11.00 | 10.82 | 10.95 | 401,666 | +0.11(+1.01%) |
Aug 03, 2012 | 10.50 | 10.87 | 10.50 | 10.84 | 247,414 | +0.55(+5.34%) |
Aug 02, 2012 | 10.37 | 10.49 | 10.18 | 10.29 | 242,330 | -0.17(-1.65%) |
Aug 01, 2012 | 10.85 | 10.88 | 10.47 | 10.47 | 308,277 | -0.28(-2.63%) |
Jul 31, 2012 | 10.71 | 10.84 | 10.63 | 10.75 | 274,292 | -0.01(-0.07%) |
Jul 30, 2012 | 10.96 | 10.97 | 10.69 | 10.76 | 135,952 | -0.15(-1.37%) |
Jul 27, 2012 | 10.61 | 11.02 | 10.44 | 10.91 | 207,599 | +0.35(+3.27%) |
Jul 26, 2012 | 10.69 | 10.81 | 10.34 | 10.56 | 203,139 | +0.03(+0.30%) |
Jul 25, 2012 | 10.58 | 10.62 | 10.45 | 10.53 | 378,700 | +0.01(+0.08%) |
Jul 24, 2012 | 10.66 | 10.66 | 10.36 | 10.52 | 529,879 | -0.13(-1.25%) |
Jul 23, 2012 | 10.46 | 10.77 | 10.36 | 10.66 | 318,260 | -0.02(-0.15%) |
Jul 20, 2012 | 10.95 | 11.08 | 10.62 | 10.67 | 404,519 | -0.35(-3.21%) |
Jul 19, 2012 | 10.75 | 11.15 | 10.73 | 11.02 | 326,110 | +0.34(+3.16%) |
Jul 18, 2012 | 10.36 | 10.69 | 10.27 | 10.69 | 251,282 | +0.32(+3.11%) |
Jul 17, 2012 | 10.45 | 10.45 | 10.21 | 10.37 | 159,742 | -0.01(-0.08%) |
Jul 16, 2012 | 10.60 | 10.60 | 10.34 | 10.37 | 151,644 | -0.23(-2.15%) |
Jul 13, 2012 | 10.40 | 10.64 | 10.38 | 10.60 | 264,199 | +0.25(+2.43%) |
Jul 12, 2012 | 10.36 | 10.43 | 10.10 | 10.35 | 314,322 | -0.12(-1.12%) |
Jul 11, 2012 | 10.55 | 10.66 | 10.44 | 10.47 | 295,252 | -0.10(-0.97%) |
Jul 10, 2012 | 10.67 | 10.80 | 10.51 | 10.57 | 385,274 | -0.05(-0.52%) |
Jul 09, 2012 | 10.67 | 10.76 | 10.51 | 10.62 | 137,041 | -0.09(-0.81%) |
Jul 06, 2012 | 10.76 | 10.86 | 10.66 | 10.71 | 218,441 | -0.18(-1.66%) |
Jul 05, 2012 | 10.86 | 10.96 | 10.81 | 10.89 | 285,292 | +0.00(+0.00%) |
Jul 03, 2012 | 10.61 | 10.89 | 10.60 | 10.89 | 123,448 | +0.27(+2.51%) |
Jul 02, 2012 | 10.59 | 10.77 | 10.43 | 10.62 | 497,782 | +0.09(+0.82%) |
Jun 29, 2012 | 10.26 | 10.62 | 10.26 | 10.54 | 465,375 | +0.52(+5.17%) |
Jun 28, 2012 | 9.666 | 10.03 | 9.666 | 10.02 | 282,466 | +0.24(+2.49%) |
Jun 27, 2012 | 9.635 | 9.792 | 9.611 | 9.776 | 154,642 | +0.15(+1.55%) |
Jun 26, 2012 | 9.611 | 9.682 | 9.431 | 9.627 | 246,743 | +0.06(+0.66%) |
Jun 25, 2012 | 9.666 | 9.800 | 9.564 | 9.564 | 206,917 | -0.29(-2.95%) |
Jun 22, 2012 | 9.863 | 9.870 | 9.690 | 9.855 | 845,443 | +0.06(+0.64%) |
Jun 21, 2012 | 10.07 | 10.07 | 9.705 | 9.792 | 420,133 | -0.27(-2.73%) |
Jun 20, 2012 | 10.02 | 10.17 | 9.933 | 10.07 | 368,493 | +0.01(+0.08%) |
Jun 19, 2012 | 9.548 | 10.07 | 9.462 | 10.06 | 344,682 | +0.57(+5.96%) |
Jun 18, 2012 | 9.619 | 9.650 | 9.391 | 9.493 | 466,685 | -0.21(-2.18%) |
Jun 15, 2012 | 9.753 | 9.831 | 9.666 | 9.705 | 418,652 | +0.00(+0.00%) |
Jun 14, 2012 | 9.564 | 9.800 | 9.544 | 9.705 | 261,340 | +0.14(+1.48%) |
Jun 13, 2012 | 9.902 | 9.902 | 9.517 | 9.564 | 453,621 | -0.33(-3.33%) |
Jun 12, 2012 | 9.995 | 10.13 | 9.816 | 9.894 | 658,085 | -0.03(-0.31%) |
Jun 11, 2012 | 10.36 | 10.36 | 9.902 | 9.925 | 342,327 | -0.33(-3.19%) |
Jun 08, 2012 | 10.03 | 10.32 | 9.995 | 10.25 | 264,345 | +0.17(+1.70%) |
Jun 07, 2012 | 10.03 | 10.17 | 9.886 | 10.08 | 517,905 | +0.21(+2.13%) |
Jun 06, 2012 | 9.847 | 9.909 | 9.723 | 9.871 | 356,850 | +0.12(+1.20%) |
Jun 05, 2012 | 9.785 | 9.917 | 9.723 | 9.754 | 217,114 | -0.11(-1.11%) |
Jun 04, 2012 | 9.987 | 10.02 | 9.645 | 9.863 | 515,520 | -0.05(-0.55%) |