Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.366 | 9.425 | 9.285 | 9.298 | 11,068 | +0.04(+0.46%) |
Aug 30, 2012 | 9.361 | 9.459 | 9.171 | 9.255 | 14,186 | -0.20(-2.06%) |
Aug 29, 2012 | 9.281 | 9.807 | 9.255 | 9.450 | 44,884 | -0.05(-0.54%) |
Aug 27, 2012 | 9.824 | 9.883 | 9.450 | 9.501 | 10,721 | -0.32(-3.28%) |
Aug 24, 2012 | 9.798 | 9.959 | 9.705 | 9.824 | 4,389 | -0.03(-0.26%) |
Aug 23, 2012 | 10.12 | 10.12 | 9.637 | 9.849 | 15,629 | -0.25(-2.44%) |
Aug 22, 2012 | 10.16 | 10.22 | 10.00 | 10.10 | 18,073 | -0.08(-0.75%) |
Aug 21, 2012 | 10.29 | 10.35 | 10.10 | 10.17 | 27,089 | -0.14(-1.40%) |
Aug 20, 2012 | 10.49 | 10.49 | 10.22 | 10.32 | 5,680 | -0.10(-0.98%) |
Aug 17, 2012 | 10.30 | 10.50 | 10.21 | 10.42 | 10,603 | +0.08(+0.74%) |
Aug 16, 2012 | 10.37 | 10.38 | 10.21 | 10.34 | 9,334 | -0.05(-0.49%) |
Aug 15, 2012 | 10.26 | 10.50 | 10.26 | 10.39 | 108,978 | +0.12(+1.16%) |
Aug 14, 2012 | 10.29 | 10.41 | 10.24 | 10.27 | 28,676 | -0.03(-0.25%) |
Aug 13, 2012 | 10.36 | 10.42 | 10.11 | 10.30 | 21,665 | -0.08(-0.82%) |
Aug 10, 2012 | 10.66 | 10.66 | 10.07 | 10.38 | 20,469 | -0.25(-2.39%) |
Aug 09, 2012 | 10.85 | 11.04 | 10.52 | 10.64 | 63,107 | -0.18(-1.65%) |
Aug 08, 2012 | 10.62 | 11.04 | 10.44 | 10.82 | 16,139 | +0.08(+0.79%) |
Aug 07, 2012 | 9.255 | 11.20 | 9.255 | 10.73 | 91,142 | -0.44(-3.95%) |
Aug 06, 2012 | 10.86 | 11.20 | 10.76 | 11.17 | 18,132 | +0.33(+3.05%) |
Aug 03, 2012 | 10.82 | 10.92 | 10.60 | 10.84 | 21,219 | +0.15(+1.43%) |
Aug 02, 2012 | 10.77 | 10.85 | 9.094 | 10.69 | 17,532 | -0.08(-0.71%) |
Aug 01, 2012 | 10.87 | 10.94 | 10.70 | 10.77 | 26,788 | -0.16(-1.47%) |
Jul 31, 2012 | 10.98 | 11.15 | 10.83 | 10.93 | 18,209 | -0.04(-0.39%) |
Jul 30, 2012 | 11.14 | 11.19 | 10.97 | 10.97 | 4,505 | -0.17(-1.49%) |
Jul 27, 2012 | 11.00 | 11.17 | 11.00 | 11.13 | 35,685 | +0.19(+1.78%) |
Jul 26, 2012 | 11.18 | 11.18 | 10.89 | 10.94 | 19,910 | -0.11(-1.00%) |
Jul 25, 2012 | 10.96 | 11.18 | 10.96 | 11.05 | 14,455 | +0.15(+1.40%) |
Jul 24, 2012 | 11.03 | 11.10 | 10.82 | 10.90 | 21,775 | -0.05(-0.46%) |
Jul 23, 2012 | 10.88 | 11.18 | 10.75 | 10.95 | 46,297 | -0.12(-1.07%) |
Jul 20, 2012 | 10.96 | 11.14 | 10.96 | 11.07 | 17,081 | +0.02(+0.15%) |
Jul 19, 2012 | 11.27 | 11.27 | 11.05 | 11.05 | 89,068 | -0.17(-1.51%) |
Jul 18, 2012 | 11.09 | 11.22 | 10.98 | 11.22 | 30,926 | +0.14(+1.30%) |
Jul 17, 2012 | 11.03 | 11.12 | 10.93 | 11.08 | 60,049 | +0.08(+0.69%) |
Jul 16, 2012 | 11.03 | 11.06 | 10.92 | 11.00 | 15,655 | -0.13(-1.14%) |
Jul 13, 2012 | 11.18 | 11.18 | 11.06 | 11.13 | 15,467 | +0.10(+0.92%) |
Jul 12, 2012 | 11.00 | 11.12 | 10.95 | 11.02 | 22,985 | -0.05(-0.46%) |
Jul 11, 2012 | 11.13 | 11.13 | 11.05 | 11.08 | 12,973 | -0.08(-0.76%) |
Jul 10, 2012 | 11.00 | 11.22 | 11.00 | 11.16 | 24,352 | +0.15(+1.38%) |
Jul 09, 2012 | 10.92 | 11.01 | 10.79 | 11.01 | 21,342 | +0.08(+0.78%) |
Jul 06, 2012 | 10.82 | 11.01 | 10.76 | 10.92 | 9,510 | -0.01(-0.08%) |
Jul 05, 2012 | 10.97 | 11.01 | 10.80 | 10.93 | 23,546 | -0.08(-0.69%) |
Jul 03, 2012 | 10.86 | 11.01 | 10.75 | 11.01 | 33,071 | +0.09(+0.85%) |
Jul 02, 2012 | 10.54 | 10.91 | 10.54 | 10.91 | 27,180 | +0.36(+3.37%) |
Jun 29, 2012 | 10.58 | 10.81 | 10.41 | 10.56 | 55,378 | +0.24(+2.30%) |
Jun 28, 2012 | 10.39 | 10.43 | 10.11 | 10.32 | 20,085 | -0.19(-1.77%) |
Jun 27, 2012 | 10.51 | 10.57 | 10.36 | 10.51 | 78,054 | -0.01(-0.08%) |
Jun 26, 2012 | 10.25 | 10.57 | 9.670 | 10.52 | 25,519 | +0.25(+2.48%) |
Jun 25, 2012 | 10.12 | 10.30 | 9.890 | 10.26 | 17,637 | -0.07(-0.66%) |
Jun 22, 2012 | 10.41 | 10.54 | 10.23 | 10.33 | 125,622 | +0.00(+0.00%) |
Jun 21, 2012 | 10.63 | 10.78 | 10.13 | 10.33 | 21,474 | -0.25(-2.40%) |
Jun 20, 2012 | 10.65 | 10.77 | 10.46 | 10.58 | 20,162 | -0.03(-0.32%) |
Jun 19, 2012 | 10.37 | 10.66 | 10.23 | 10.62 | 39,841 | +0.32(+3.13%) |
Jun 18, 2012 | 10.34 | 10.47 | 10.14 | 10.30 | 28,225 | -0.15(-1.46%) |
Jun 15, 2012 | 9.729 | 10.47 | 9.678 | 10.45 | 50,376 | +0.69(+7.02%) |
Jun 14, 2012 | 9.780 | 9.898 | 9.653 | 9.763 | 28,263 | -0.01(-0.09%) |
Jun 13, 2012 | 9.788 | 9.983 | 9.585 | 9.771 | 76,140 | +0.00(+0.00%) |
Jun 12, 2012 | 9.466 | 9.813 | 9.348 | 9.771 | 16,800 | +0.43(+4.62%) |
Jun 11, 2012 | 9.670 | 9.780 | 9.331 | 9.339 | 53,174 | -0.17(-1.78%) |
Jun 08, 2012 | 9.420 | 9.568 | 9.382 | 9.509 | 26,497 | +0.01(+0.09%) |
Jun 07, 2012 | 9.797 | 9.797 | 9.449 | 9.500 | 33,613 | -0.17(-1.75%) |
Jun 06, 2012 | 9.407 | 9.670 | 9.263 | 9.670 | 25,146 | +0.34(+3.63%) |
Jun 05, 2012 | 9.255 | 9.432 | 9.026 | 9.331 | 68,503 | +0.07(+0.73%) |
Jun 04, 2012 | 9.390 | 9.475 | 9.137 | 9.263 | 29,562 | -0.10(-1.08%) |