Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.41 | 10.41 | 9.930 | 10.25 | 3,543 | +0.00(+0.00%) |
Aug 30, 2012 | 10.37 | 10.47 | 10.24 | 10.25 | 3,453 | -0.15(-1.48%) |
Aug 29, 2012 | 10.47 | 10.48 | 10.28 | 10.40 | 5,571 | +0.29(+2.91%) |
Aug 27, 2012 | 10.17 | 10.28 | 10.09 | 10.11 | 5,151 | +0.04(+0.38%) |
Aug 24, 2012 | 10.07 | 10.07 | 10.07 | 10.07 | 335 | -0.13(-1.32%) |
Aug 23, 2012 | 10.14 | 10.22 | 10.12 | 10.20 | 6,479 | +0.05(+0.50%) |
Aug 22, 2012 | 10.12 | 10.22 | 10.12 | 10.15 | 6,394 | +0.01(+0.13%) |
Aug 21, 2012 | 10.04 | 10.14 | 10.04 | 10.14 | 8,326 | +0.07(+0.70%) |
Aug 20, 2012 | 9.775 | 10.09 | 9.775 | 10.07 | 11,537 | -0.05(-0.51%) |
Aug 17, 2012 | 10.18 | 10.19 | 10.12 | 10.12 | 13,821 | -0.03(-0.25%) |
Aug 16, 2012 | 10.03 | 10.18 | 10.03 | 10.15 | 4,104 | +0.14(+1.41%) |
Aug 15, 2012 | 9.929 | 10.01 | 9.776 | 10.01 | 3,573 | +0.09(+0.90%) |
Aug 14, 2012 | 9.872 | 9.916 | 9.852 | 9.916 | 860 | +0.14(+1.44%) |
Aug 13, 2012 | 9.881 | 9.896 | 9.743 | 9.775 | 10,235 | +0.37(+3.94%) |
Aug 10, 2012 | 9.405 | 9.405 | 9.405 | 9.405 | 1,248 | -0.33(-3.41%) |
Aug 09, 2012 | 9.635 | 9.929 | 9.296 | 9.737 | 8,011 | +0.25(+2.63%) |
Aug 08, 2012 | 9.635 | 9.948 | 9.449 | 9.487 | 1,295 | -0.15(-1.53%) |
Aug 07, 2012 | 9.654 | 9.654 | 9.609 | 9.635 | 3,543 | +0.03(+0.27%) |
Aug 06, 2012 | 9.602 | 9.635 | 9.602 | 9.609 | 4,950 | +0.13(+1.35%) |
Aug 03, 2012 | 9.500 | 9.500 | 9.449 | 9.481 | 1,092 | -0.07(-0.74%) |
Jul 31, 2012 | 9.904 | 9.551 | 9.551 | 9.551 | 6,868 | -0.38(-3.81%) |
Jul 30, 2012 | 9.513 | 9.999 | 9.500 | 9.929 | 9,086 | +0.48(+5.08%) |
Jul 27, 2012 | 9.538 | 9.538 | 9.449 | 9.449 | 4,110 | -0.12(-1.28%) |
Jul 26, 2012 | 9.295 | 9.572 | 9.250 | 9.572 | 3,412 | +0.07(+0.69%) |
Jul 25, 2012 | 9.007 | 9.506 | 9.007 | 9.506 | 5,385 | +0.45(+5.02%) |
Jul 24, 2012 | 9.064 | 9.103 | 8.968 | 9.052 | 3,676 | +0.00(+0.00%) |
Jul 23, 2012 | 9.410 | 9.410 | 9.026 | 9.052 | 20,034 | -0.31(-3.29%) |
Jul 20, 2012 | 9.538 | 9.538 | 9.173 | 9.359 | 16,681 | -0.13(-1.35%) |
Jul 19, 2012 | 9.513 | 9.897 | 9.430 | 9.487 | 22,102 | -0.12(-1.27%) |
Jul 18, 2012 | 9.769 | 9.769 | 9.609 | 9.609 | 624 | -0.00(-0.00%) |
Jul 17, 2012 | 9.609 | 9.609 | 9.609 | 9.609 | 312 | -0.13(-1.38%) |
Jul 16, 2012 | 9.602 | 10.04 | 9.423 | 9.743 | 16,768 | +0.20(+2.08%) |
Jul 13, 2012 | 9.545 | 9.545 | 9.545 | 9.545 | 1,181 | -0.06(-0.60%) |
Jul 12, 2012 | 9.609 | 9.609 | 9.410 | 9.602 | 9,425 | +0.06(+0.60%) |
Jul 11, 2012 | 9.545 | 9.577 | 9.538 | 9.545 | 3,591 | +0.00(+0.00%) |
Jul 10, 2012 | 9.468 | 9.570 | 9.263 | 9.545 | 8,823 | +0.10(+1.02%) |
Jul 09, 2012 | 9.398 | 9.465 | 9.398 | 9.449 | 2,925 | +0.10(+1.03%) |
Jul 06, 2012 | 9.269 | 9.513 | 9.261 | 9.353 | 6,709 | +0.26(+2.82%) |
Jul 05, 2012 | 9.333 | 9.333 | 9.071 | 9.096 | 3,414 | -0.22(-2.40%) |
Jul 03, 2012 | 9.321 | 9.321 | 9.301 | 9.321 | 2,460 | +0.13(+1.39%) |
Jul 02, 2012 | 9.257 | 9.512 | 9.193 | 9.193 | 11,895 | -0.06(-0.62%) |
Jun 29, 2012 | 9.257 | 9.257 | 8.981 | 9.250 | 2,497 | +0.07(+0.77%) |
Jun 28, 2012 | 9.199 | 9.218 | 9.032 | 9.180 | 1,899 | -0.04(-0.42%) |
Jun 27, 2012 | 9.257 | 9.257 | 9.193 | 9.218 | 624 | +0.00(+0.00%) |
Jun 26, 2012 | 9.218 | 9.224 | 9.218 | 9.218 | 2,029 | -0.01(-0.07%) |
Jun 25, 2012 | 9.225 | 9.225 | 9.225 | 9.225 | 1,420 | +0.10(+1.04%) |
Jun 22, 2012 | 9.116 | 9.129 | 9.116 | 9.129 | 468 | +0.07(+0.79%) |
Jun 21, 2012 | 9.052 | 9.257 | 9.052 | 9.058 | 2,759 | +0.03(+0.35%) |
Jun 20, 2012 | 9.173 | 9.173 | 9.026 | 9.026 | 1,873 | -0.06(-0.70%) |
Jun 19, 2012 | 9.071 | 9.173 | 9.045 | 9.090 | 8,537 | +0.06(+0.64%) |
Jun 18, 2012 | 9.077 | 9.090 | 9.032 | 9.032 | 2,761 | -0.04(-0.42%) |
Jun 15, 2012 | 8.968 | 9.095 | 8.879 | 9.071 | 3,716 | -0.03(-0.28%) |
Jun 14, 2012 | 8.968 | 9.096 | 8.904 | 9.096 | 5,899 | +0.03(+0.28%) |
Jun 13, 2012 | 8.923 | 9.116 | 8.923 | 9.071 | 6,164 | +0.01(+0.07%) |
Jun 12, 2012 | 9.008 | 9.064 | 8.983 | 9.064 | 4,289 | -0.08(-0.83%) |
Jun 11, 2012 | 9.285 | 9.398 | 9.127 | 9.140 | 15,678 | -0.01(-0.07%) |
Jun 08, 2012 | 9.209 | 9.278 | 8.957 | 9.146 | 1,644 | +0.14(+1.61%) |
Jun 07, 2012 | 9.423 | 9.429 | 8.970 | 9.001 | 10,276 | -0.43(-4.54%) |
Jun 06, 2012 | 9.492 | 9.492 | 9.291 | 9.429 | 2,019 | -0.07(-0.79%) |
Jun 05, 2012 | 8.844 | 9.587 | 8.844 | 9.504 | 4,405 | +0.53(+5.96%) |
Jun 04, 2012 | 9.020 | 9.020 | 8.907 | 8.970 | 11,263 | -0.28(-2.99%) |