Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.12 | 12.13 | 11.82 | 12.07 | 3,213,933 | +0.12(+0.98%) |
Aug 30, 2012 | 11.95 | 12.05 | 11.78 | 11.95 | 3,462,990 | +0.01(+0.08%) |
Aug 29, 2012 | 12.14 | 12.14 | 11.86 | 11.94 | 3,228,126 | -0.30(-2.42%) |
Aug 27, 2012 | 12.25 | 12.34 | 12.08 | 12.24 | 2,885,788 | +0.05(+0.44%) |
Aug 24, 2012 | 11.77 | 12.24 | 11.72 | 12.19 | 3,488,387 | +0.35(+2.96%) |
Aug 23, 2012 | 11.92 | 12.00 | 11.74 | 11.84 | 2,553,229 | -0.10(-0.83%) |
Aug 22, 2012 | 11.78 | 11.95 | 11.72 | 11.94 | 3,502,473 | +0.13(+1.14%) |
Aug 21, 2012 | 11.96 | 12.22 | 11.74 | 11.80 | 3,149,205 | -0.06(-0.53%) |
Aug 20, 2012 | 12.12 | 12.12 | 11.71 | 11.86 | 3,073,443 | -0.25(-2.08%) |
Aug 17, 2012 | 11.74 | 12.23 | 11.67 | 12.12 | 3,930,162 | +0.38(+3.22%) |
Aug 16, 2012 | 11.48 | 11.76 | 11.40 | 11.74 | 3,961,968 | +0.29(+2.51%) |
Aug 15, 2012 | 11.26 | 11.49 | 11.16 | 11.45 | 2,868,584 | +0.20(+1.76%) |
Aug 14, 2012 | 11.32 | 11.32 | 11.13 | 11.25 | 3,317,572 | -0.04(-0.40%) |
Aug 13, 2012 | 10.75 | 11.34 | 10.75 | 11.30 | 6,965,275 | +0.50(+4.67%) |
Aug 10, 2012 | 10.66 | 10.81 | 10.53 | 10.79 | 2,814,472 | +0.09(+0.84%) |
Aug 09, 2012 | 10.53 | 10.91 | 10.45 | 10.70 | 3,934,115 | +0.13(+1.28%) |
Aug 08, 2012 | 10.54 | 10.73 | 10.35 | 10.57 | 2,841,495 | -0.05(-0.51%) |
Aug 07, 2012 | 10.34 | 10.65 | 10.27 | 10.62 | 4,545,257 | +0.35(+3.42%) |
Aug 06, 2012 | 10.12 | 10.34 | 10.12 | 10.27 | 3,207,244 | +0.20(+1.96%) |
Aug 03, 2012 | 9.795 | 10.12 | 9.795 | 10.07 | 5,014,190 | +0.48(+4.97%) |
Aug 02, 2012 | 9.246 | 9.652 | 9.084 | 9.597 | 3,285,268 | +0.27(+2.89%) |
Aug 01, 2012 | 9.417 | 9.651 | 9.309 | 9.327 | 3,619,523 | +0.04(+0.48%) |
Jul 31, 2012 | 9.309 | 9.723 | 8.877 | 9.282 | 9,767,594 | -0.62(-6.27%) |
Jul 30, 2012 | 9.965 | 10.03 | 9.714 | 9.902 | 4,480,136 | -0.06(-0.63%) |
Jul 27, 2012 | 9.624 | 10.09 | 9.534 | 9.965 | 3,607,006 | +0.41(+4.33%) |
Jul 26, 2012 | 9.552 | 9.750 | 9.363 | 9.552 | 3,078,290 | +0.20(+2.12%) |
Jul 25, 2012 | 9.624 | 9.839 | 9.174 | 9.354 | 4,962,850 | -0.17(-1.79%) |
Jul 24, 2012 | 9.534 | 9.624 | 9.300 | 9.525 | 4,683,437 | -0.01(-0.09%) |
Jul 23, 2012 | 9.498 | 9.615 | 9.399 | 9.534 | 4,155,001 | -0.24(-2.48%) |
Jul 20, 2012 | 9.552 | 9.866 | 9.376 | 9.777 | 3,262,520 | +0.16(+1.68%) |
Jul 19, 2012 | 10.30 | 10.30 | 9.480 | 9.615 | 6,659,525 | -0.62(-6.06%) |
Jul 18, 2012 | 10.35 | 10.57 | 10.13 | 10.24 | 3,559,817 | -0.12(-1.13%) |
Jul 17, 2012 | 10.24 | 10.48 | 10.12 | 10.35 | 2,942,109 | +0.17(+1.68%) |
Jul 16, 2012 | 10.07 | 10.44 | 9.956 | 10.18 | 3,429,715 | +0.13(+1.25%) |
Jul 13, 2012 | 9.965 | 10.30 | 9.893 | 10.06 | 3,590,563 | +0.11(+1.08%) |
Jul 12, 2012 | 9.633 | 10.08 | 9.507 | 9.947 | 3,327,351 | +0.18(+1.84%) |
Jul 11, 2012 | 9.624 | 9.839 | 9.579 | 9.768 | 3,604,868 | +0.18(+1.88%) |
Jul 10, 2012 | 9.857 | 10.19 | 9.417 | 9.588 | 4,628,210 | -0.50(-4.99%) |
Jul 09, 2012 | 10.19 | 10.27 | 9.965 | 10.09 | 2,313,420 | -0.16(-1.58%) |
Jul 06, 2012 | 10.06 | 10.29 | 10.03 | 10.25 | 2,877,458 | +0.04(+0.35%) |
Jul 05, 2012 | 9.992 | 10.28 | 9.920 | 10.22 | 3,053,728 | +0.21(+2.07%) |
Jul 03, 2012 | 9.929 | 10.10 | 9.857 | 10.01 | 2,222,932 | +0.16(+1.64%) |
Jul 02, 2012 | 9.786 | 9.866 | 9.669 | 9.848 | 3,192,792 | +0.06(+0.64%) |
Jun 29, 2012 | 9.750 | 9.889 | 9.678 | 9.786 | 5,388,045 | +0.30(+3.13%) |
Jun 28, 2012 | 9.417 | 9.588 | 9.246 | 9.489 | 2,648,389 | -0.06(-0.66%) |
Jun 27, 2012 | 9.579 | 9.768 | 9.435 | 9.552 | 4,098,633 | +0.06(+0.66%) |
Jun 26, 2012 | 9.237 | 9.574 | 9.183 | 9.489 | 3,782,646 | +0.27(+2.93%) |
Jun 25, 2012 | 9.174 | 9.255 | 8.967 | 9.219 | 3,146,294 | -0.18(-1.91%) |
Jun 22, 2012 | 9.291 | 9.403 | 9.165 | 9.399 | 4,324,328 | +0.17(+1.85%) |
Jun 21, 2012 | 9.471 | 9.480 | 9.021 | 9.228 | 5,775,267 | -0.25(-2.66%) |
Jun 20, 2012 | 9.651 | 9.795 | 9.345 | 9.480 | 5,668,059 | -0.14(-1.50%) |
Jun 19, 2012 | 9.066 | 9.705 | 9.066 | 9.624 | 11,397,152 | +0.62(+6.89%) |
Jun 18, 2012 | 8.733 | 9.021 | 8.589 | 9.003 | 3,527,455 | +0.18(+2.04%) |
Jun 15, 2012 | 8.769 | 8.823 | 8.688 | 8.823 | 3,625,680 | +0.12(+1.34%) |
Jun 14, 2012 | 8.427 | 8.742 | 8.284 | 8.706 | 3,219,233 | +0.26(+3.09%) |
Jun 13, 2012 | 8.679 | 8.859 | 8.400 | 8.445 | 4,297,791 | -0.25(-2.90%) |
Jun 12, 2012 | 8.589 | 8.706 | 8.436 | 8.697 | 3,712,823 | +0.16(+1.90%) |
Jun 11, 2012 | 8.787 | 8.895 | 8.508 | 8.535 | 4,317,857 | -0.07(-0.84%) |
Jun 08, 2012 | 8.418 | 8.787 | 8.216 | 8.607 | 6,019,574 | +0.18(+2.13%) |
Jun 07, 2012 | 8.526 | 8.819 | 8.364 | 8.427 | 3,677,237 | +0.09(+1.08%) |
Jun 06, 2012 | 8.194 | 8.364 | 8.167 | 8.337 | 2,875,159 | +0.39(+4.86%) |
Jun 05, 2012 | 7.609 | 7.969 | 7.609 | 7.951 | 3,742,938 | +0.25(+3.27%) |
Jun 04, 2012 | 8.023 | 8.077 | 7.636 | 7.699 | 5,471,448 | -0.32(-4.04%) |