Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.29 | 10.52 | 10.18 | 10.47 | 4,107,425 | +0.30(+2.91%) |
Aug 30, 2012 | 10.16 | 10.24 | 10.13 | 10.17 | 3,315,228 | -0.09(-0.86%) |
Aug 29, 2012 | 10.23 | 10.34 | 10.18 | 10.26 | 4,030,125 | +0.02(+0.22%) |
Aug 27, 2012 | 10.47 | 10.50 | 10.24 | 10.24 | 5,355,298 | -0.21(-1.98%) |
Aug 24, 2012 | 10.24 | 10.50 | 10.11 | 10.44 | 7,326,261 | +0.15(+1.44%) |
Aug 23, 2012 | 10.22 | 10.45 | 10.19 | 10.30 | 6,580,612 | +0.04(+0.43%) |
Aug 22, 2012 | 9.993 | 10.35 | 9.993 | 10.25 | 7,058,023 | +0.16(+1.61%) |
Aug 21, 2012 | 10.15 | 10.32 | 10.000 | 10.09 | 7,144,050 | -0.01(-0.07%) |
Aug 20, 2012 | 10.25 | 10.30 | 10.04 | 10.10 | 7,115,679 | -0.17(-1.66%) |
Aug 17, 2012 | 10.34 | 10.38 | 10.13 | 10.27 | 8,129,104 | +0.08(+0.80%) |
Aug 16, 2012 | 9.741 | 10.28 | 9.623 | 10.18 | 10,055,041 | +0.44(+4.47%) |
Aug 15, 2012 | 9.586 | 9.782 | 9.468 | 9.749 | 7,230,087 | +0.16(+1.62%) |
Aug 14, 2012 | 9.579 | 9.808 | 9.520 | 9.593 | 7,946,329 | +0.11(+1.17%) |
Aug 13, 2012 | 9.579 | 9.653 | 9.379 | 9.483 | 5,151,337 | -0.10(-1.08%) |
Aug 10, 2012 | 9.630 | 9.697 | 9.527 | 9.586 | 4,126,997 | -0.10(-0.99%) |
Aug 09, 2012 | 9.667 | 9.756 | 9.560 | 9.682 | 5,944,160 | +0.01(+0.15%) |
Aug 08, 2012 | 9.475 | 9.697 | 9.409 | 9.667 | 5,440,726 | +0.15(+1.55%) |
Aug 07, 2012 | 9.364 | 9.601 | 9.283 | 9.520 | 6,098,501 | +0.23(+2.47%) |
Aug 06, 2012 | 9.453 | 9.453 | 9.224 | 9.290 | 6,934,608 | -0.10(-1.10%) |
Aug 03, 2012 | 9.135 | 9.512 | 9.098 | 9.394 | 10,748,760 | +0.52(+5.92%) |
Aug 02, 2012 | 8.655 | 8.936 | 8.522 | 8.869 | 8,637,971 | +0.04(+0.50%) |
Aug 01, 2012 | 8.899 | 8.973 | 8.551 | 8.825 | 12,197,492 | -0.07(-0.75%) |
Jul 31, 2012 | 9.113 | 9.379 | 8.840 | 8.891 | 28,461,656 | -0.81(-8.31%) |
Jul 30, 2012 | 9.815 | 9.897 | 9.645 | 9.697 | 10,105,431 | -0.13(-1.35%) |
Jul 27, 2012 | 9.734 | 9.977 | 9.475 | 9.830 | 8,369,974 | +0.18(+1.84%) |
Jul 26, 2012 | 9.778 | 9.956 | 9.534 | 9.653 | 11,995,982 | +0.10(+1.08%) |
Jul 25, 2012 | 10.16 | 10.17 | 9.534 | 9.549 | 13,052,727 | -0.54(-5.35%) |
Jul 24, 2012 | 10.30 | 10.35 | 9.970 | 10.09 | 8,255,309 | -0.21(-2.08%) |
Jul 23, 2012 | 10.21 | 10.38 | 10.06 | 10.30 | 5,957,589 | -0.16(-1.48%) |
Jul 20, 2012 | 10.50 | 10.72 | 10.44 | 10.46 | 7,264,307 | -0.16(-1.53%) |
Jul 19, 2012 | 10.55 | 10.67 | 10.26 | 10.62 | 8,928,930 | +0.10(+0.98%) |
Jul 18, 2012 | 10.10 | 10.69 | 10.09 | 10.52 | 9,694,737 | +0.40(+3.95%) |
Jul 17, 2012 | 10.23 | 10.24 | 9.852 | 10.12 | 8,557,044 | -0.07(-0.65%) |
Jul 16, 2012 | 10.30 | 10.41 | 10.08 | 10.18 | 6,842,877 | -0.20(-1.92%) |
Jul 13, 2012 | 10.16 | 10.39 | 10.10 | 10.38 | 6,849,863 | +0.25(+2.48%) |
Jul 12, 2012 | 9.860 | 10.21 | 9.712 | 10.13 | 6,339,357 | +0.20(+2.01%) |
Jul 11, 2012 | 10.09 | 10.09 | 9.852 | 9.933 | 7,008,470 | -0.13(-1.25%) |
Jul 10, 2012 | 10.52 | 10.52 | 9.948 | 10.06 | 7,376,443 | -0.37(-3.54%) |
Jul 09, 2012 | 10.40 | 10.47 | 10.26 | 10.43 | 9,296,442 | -0.04(-0.35%) |
Jul 06, 2012 | 10.26 | 10.47 | 10.20 | 10.47 | 6,472,304 | -0.01(-0.14%) |
Jul 05, 2012 | 10.29 | 10.52 | 10.24 | 10.48 | 5,669,650 | +0.16(+1.50%) |
Jul 03, 2012 | 10.35 | 10.38 | 10.26 | 10.33 | 3,798,724 | -0.10(-0.95%) |
Jul 02, 2012 | 10.20 | 10.48 | 10.06 | 10.42 | 8,037,863 | +0.22(+2.16%) |
Jun 29, 2012 | 10.20 | 10.31 | 10.09 | 10.20 | 8,195,046 | +0.29(+2.89%) |
Jun 28, 2012 | 9.556 | 9.946 | 9.527 | 9.917 | 6,950,375 | +0.17(+1.74%) |
Jun 27, 2012 | 9.439 | 9.814 | 9.413 | 9.748 | 9,942,860 | +0.40(+4.33%) |
Jun 26, 2012 | 9.063 | 9.416 | 8.901 | 9.343 | 10,065,133 | +0.32(+3.59%) |
Jun 25, 2012 | 9.210 | 9.233 | 8.909 | 9.019 | 9,835,705 | -0.37(-3.92%) |
Jun 22, 2012 | 9.740 | 9.806 | 9.306 | 9.387 | 11,630,360 | -0.24(-2.52%) |
Jun 21, 2012 | 10.22 | 10.22 | 9.586 | 9.630 | 11,904,414 | -0.66(-6.43%) |
Jun 20, 2012 | 10.27 | 10.39 | 10.06 | 10.29 | 9,295,169 | +0.03(+0.29%) |
Jun 19, 2012 | 10.28 | 10.41 | 10.22 | 10.26 | 7,309,392 | +0.09(+0.87%) |
Jun 18, 2012 | 9.983 | 10.24 | 9.862 | 10.17 | 8,567,332 | +0.17(+1.69%) |
Jun 15, 2012 | 9.843 | 10.07 | 9.784 | 10.01 | 12,495,625 | +0.22(+2.26%) |
Jun 14, 2012 | 9.549 | 9.850 | 9.453 | 9.784 | 7,025,308 | +0.27(+2.86%) |
Jun 13, 2012 | 9.748 | 9.924 | 9.468 | 9.512 | 9,850,655 | -0.30(-3.07%) |
Jun 12, 2012 | 9.490 | 9.865 | 9.402 | 9.814 | 7,869,841 | +0.37(+3.89%) |
Jun 11, 2012 | 10.07 | 10.11 | 9.439 | 9.446 | 6,203,620 | -0.49(-4.89%) |
Jun 08, 2012 | 9.519 | 9.953 | 9.402 | 9.931 | 8,393,729 | +0.38(+3.93%) |
Jun 07, 2012 | 9.549 | 9.887 | 9.475 | 9.556 | 9,017,718 | +0.08(+0.85%) |
Jun 06, 2012 | 9.041 | 9.483 | 9.012 | 9.475 | 9,545,927 | +0.54(+6.01%) |
Jun 05, 2012 | 8.548 | 8.960 | 8.541 | 8.938 | 11,771,748 | +0.31(+3.58%) |
Jun 04, 2012 | 8.887 | 8.960 | 8.497 | 8.629 | 11,919,231 | -0.23(-2.57%) |