Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.13 | 10.38 | 10.08 | 10.26 | 18,667 | +0.19(+1.92%) |
Aug 30, 2012 | 10.34 | 10.34 | 10.07 | 10.07 | 10,082 | -0.28(-2.68%) |
Aug 29, 2012 | 10.30 | 10.39 | 10.24 | 10.35 | 29,997 | +0.32(+3.19%) |
Aug 27, 2012 | 10.21 | 10.21 | 9.902 | 10.03 | 24,009 | -0.19(-1.89%) |
Aug 24, 2012 | 10.16 | 10.37 | 10.07 | 10.22 | 17,687 | +0.07(+0.66%) |
Aug 23, 2012 | 10.29 | 10.29 | 10.01 | 10.16 | 40,066 | -0.08(-0.82%) |
Aug 22, 2012 | 10.35 | 10.35 | 10.10 | 10.24 | 25,110 | +0.02(+0.17%) |
Aug 21, 2012 | 10.52 | 10.69 | 10.20 | 10.22 | 70,546 | -0.28(-2.65%) |
Aug 20, 2012 | 10.40 | 10.53 | 10.26 | 10.50 | 60,263 | +0.02(+0.16%) |
Aug 17, 2012 | 10.21 | 10.54 | 10.21 | 10.48 | 47,941 | +0.17(+1.63%) |
Aug 16, 2012 | 10.53 | 10.61 | 10.20 | 10.32 | 50,817 | -0.18(-1.69%) |
Aug 15, 2012 | 10.38 | 10.56 | 10.22 | 10.49 | 30,290 | -0.13(-1.19%) |
Aug 14, 2012 | 10.69 | 10.86 | 10.51 | 10.62 | 50,701 | -0.08(-0.79%) |
Aug 13, 2012 | 10.69 | 10.82 | 10.53 | 10.70 | 42,606 | +0.03(+0.32%) |
Aug 10, 2012 | 10.04 | 10.72 | 9.742 | 10.67 | 69,448 | +0.61(+6.03%) |
Aug 09, 2012 | 10.10 | 10.39 | 10.02 | 10.06 | 36,875 | -0.05(-0.50%) |
Aug 08, 2012 | 9.877 | 10.20 | 9.684 | 10.11 | 41,282 | +0.24(+2.39%) |
Aug 07, 2012 | 9.995 | 9.995 | 9.481 | 9.877 | 36,025 | -0.03(-0.26%) |
Aug 06, 2012 | 9.481 | 9.911 | 9.481 | 9.902 | 33,131 | +0.39(+4.07%) |
Aug 03, 2012 | 9.018 | 9.608 | 9.018 | 9.515 | 50,806 | +0.72(+8.24%) |
Aug 02, 2012 | 8.639 | 8.943 | 8.639 | 8.791 | 53,984 | -0.66(-6.95%) |
Aug 01, 2012 | 10.01 | 10.01 | 9.448 | 9.448 | 35,176 | -0.56(-5.63%) |
Jul 31, 2012 | 9.894 | 10.10 | 9.869 | 10.01 | 48,289 | +0.09(+0.93%) |
Jul 30, 2012 | 9.894 | 10.00 | 9.834 | 9.919 | 32,124 | +0.08(+0.77%) |
Jul 27, 2012 | 9.389 | 9.877 | 9.389 | 9.844 | 50,027 | +0.46(+4.94%) |
Jul 26, 2012 | 9.161 | 9.389 | 9.161 | 9.380 | 20,340 | +0.30(+3.34%) |
Jul 25, 2012 | 9.136 | 9.204 | 8.993 | 9.077 | 53,866 | +0.07(+0.75%) |
Jul 24, 2012 | 9.052 | 9.052 | 8.892 | 9.010 | 18,648 | +0.09(+1.04%) |
Jul 23, 2012 | 9.103 | 9.103 | 8.884 | 8.917 | 24,305 | -0.29(-3.20%) |
Jul 20, 2012 | 9.094 | 9.288 | 9.094 | 9.212 | 19,994 | +0.03(+0.37%) |
Jul 19, 2012 | 9.187 | 9.321 | 8.929 | 9.178 | 23,591 | +0.05(+0.55%) |
Jul 18, 2012 | 9.220 | 9.220 | 9.086 | 9.128 | 12,012 | -0.08(-0.82%) |
Jul 17, 2012 | 9.271 | 9.389 | 9.111 | 9.204 | 26,994 | +0.03(+0.28%) |
Jul 16, 2012 | 9.060 | 9.236 | 8.976 | 9.178 | 32,601 | +0.11(+1.21%) |
Jul 13, 2012 | 9.018 | 9.161 | 8.951 | 9.069 | 32,959 | +0.12(+1.32%) |
Jul 12, 2012 | 9.039 | 9.044 | 8.783 | 8.951 | 24,887 | -0.20(-2.21%) |
Jul 11, 2012 | 9.044 | 9.161 | 8.976 | 9.153 | 27,327 | +0.16(+1.78%) |
Jul 10, 2012 | 9.119 | 9.146 | 8.841 | 8.993 | 34,996 | -0.07(-0.74%) |
Jul 09, 2012 | 9.364 | 9.364 | 9.018 | 9.060 | 38,844 | -0.32(-3.41%) |
Jul 06, 2012 | 9.448 | 9.524 | 9.380 | 9.380 | 34,265 | -0.18(-1.85%) |
Jul 05, 2012 | 9.557 | 9.625 | 9.364 | 9.557 | 49,745 | +0.00(+0.00%) |
Jul 03, 2012 | 9.330 | 9.641 | 9.220 | 9.557 | 43,483 | +0.30(+3.28%) |
Jul 02, 2012 | 9.001 | 9.262 | 8.690 | 9.254 | 82,564 | +0.31(+3.48%) |
Jun 29, 2012 | 8.538 | 9.001 | 8.420 | 8.943 | 74,855 | +0.44(+5.15%) |
Jun 28, 2012 | 8.303 | 8.572 | 8.303 | 8.505 | 33,453 | +0.10(+1.20%) |
Jun 27, 2012 | 8.286 | 8.420 | 8.252 | 8.404 | 29,211 | +0.13(+1.53%) |
Jun 26, 2012 | 8.159 | 8.331 | 8.084 | 8.277 | 42,815 | +0.14(+1.76%) |
Jun 25, 2012 | 8.033 | 8.184 | 7.865 | 8.134 | 26,675 | -0.08(-1.02%) |
Jun 22, 2012 | 7.831 | 8.244 | 7.823 | 8.218 | 122,837 | +0.41(+5.29%) |
Jun 21, 2012 | 8.042 | 8.142 | 7.755 | 7.806 | 45,229 | -0.21(-2.63%) |
Jun 20, 2012 | 8.345 | 8.353 | 7.940 | 8.016 | 45,513 | -0.29(-3.45%) |
Jun 19, 2012 | 7.814 | 8.378 | 7.789 | 8.303 | 97,449 | +0.48(+6.14%) |
Jun 18, 2012 | 7.764 | 7.856 | 7.705 | 7.823 | 36,479 | -0.04(-0.54%) |
Jun 15, 2012 | 7.806 | 7.882 | 7.696 | 7.865 | 53,695 | -0.01(-0.11%) |
Jun 14, 2012 | 7.814 | 7.907 | 7.688 | 7.873 | 38,899 | +0.10(+1.30%) |
Jun 13, 2012 | 7.646 | 7.831 | 7.604 | 7.772 | 57,865 | +0.08(+0.98%) |
Jun 12, 2012 | 7.587 | 7.696 | 7.578 | 7.696 | 36,633 | +0.13(+1.67%) |
Jun 11, 2012 | 8.092 | 8.109 | 7.494 | 7.570 | 52,384 | -0.47(-5.86%) |
Jun 08, 2012 | 7.991 | 8.151 | 7.991 | 8.042 | 26,979 | +0.07(+0.84%) |
Jun 07, 2012 | 8.084 | 8.193 | 7.915 | 7.974 | 33,267 | -0.06(-0.73%) |
Jun 06, 2012 | 7.831 | 8.075 | 7.545 | 8.033 | 27,365 | +0.26(+3.36%) |
Jun 05, 2012 | 7.654 | 7.780 | 7.578 | 7.772 | 23,289 | +0.11(+1.43%) |
Jun 04, 2012 | 7.780 | 7.793 | 7.587 | 7.663 | 41,305 | -0.04(-0.55%) |