Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.29 | 10.52 | 10.18 | 10.47 | 4,105,853 | +0.30(+2.91%) |
Aug 30, 2012 | 10.17 | 10.24 | 10.13 | 10.17 | 3,313,959 | -0.09(-0.86%) |
Aug 29, 2012 | 10.23 | 10.34 | 10.19 | 10.26 | 4,028,583 | +0.02(+0.22%) |
Aug 27, 2012 | 10.47 | 10.51 | 10.24 | 10.24 | 5,353,248 | -0.21(-1.98%) |
Aug 24, 2012 | 10.24 | 10.51 | 10.11 | 10.45 | 7,323,458 | +0.15(+1.44%) |
Aug 23, 2012 | 10.23 | 10.45 | 10.20 | 10.30 | 6,578,093 | +0.04(+0.43%) |
Aug 22, 2012 | 9.996 | 10.35 | 9.996 | 10.26 | 7,055,322 | +0.16(+1.61%) |
Aug 21, 2012 | 10.15 | 10.32 | 10.00 | 10.09 | 7,141,316 | -0.01(-0.07%) |
Aug 20, 2012 | 10.26 | 10.30 | 10.04 | 10.10 | 7,112,956 | -0.17(-1.66%) |
Aug 17, 2012 | 10.34 | 10.38 | 10.13 | 10.27 | 8,125,993 | +0.08(+0.80%) |
Aug 16, 2012 | 9.745 | 10.28 | 9.627 | 10.19 | 10,051,193 | +0.44(+4.47%) |
Aug 15, 2012 | 9.590 | 9.786 | 9.471 | 9.752 | 7,227,320 | +0.16(+1.62%) |
Aug 14, 2012 | 9.582 | 9.812 | 9.523 | 9.597 | 7,943,288 | +0.11(+1.17%) |
Aug 13, 2012 | 9.582 | 9.656 | 9.383 | 9.486 | 5,149,365 | -0.10(-1.08%) |
Aug 10, 2012 | 9.634 | 9.701 | 9.531 | 9.590 | 4,125,418 | -0.10(-0.99%) |
Aug 09, 2012 | 9.671 | 9.760 | 9.564 | 9.686 | 5,941,885 | +0.01(+0.15%) |
Aug 08, 2012 | 9.479 | 9.701 | 9.412 | 9.671 | 5,438,644 | +0.15(+1.55%) |
Aug 07, 2012 | 9.368 | 9.605 | 9.287 | 9.523 | 6,096,167 | +0.23(+2.47%) |
Aug 06, 2012 | 9.457 | 9.457 | 9.227 | 9.294 | 6,931,954 | -0.10(-1.10%) |
Aug 03, 2012 | 9.139 | 9.516 | 9.102 | 9.398 | 10,744,646 | +0.52(+5.92%) |
Aug 02, 2012 | 8.658 | 8.939 | 8.525 | 8.873 | 8,634,666 | +0.04(+0.50%) |
Aug 01, 2012 | 8.902 | 8.976 | 8.555 | 8.828 | 12,192,824 | -0.07(-0.75%) |
Jul 31, 2012 | 9.117 | 9.383 | 8.843 | 8.895 | 28,450,764 | -0.81(-8.31%) |
Jul 30, 2012 | 9.819 | 9.900 | 9.649 | 9.701 | 10,101,564 | -0.13(-1.35%) |
Jul 27, 2012 | 9.738 | 9.981 | 9.479 | 9.834 | 8,366,771 | +0.18(+1.84%) |
Jul 26, 2012 | 9.782 | 9.959 | 9.538 | 9.656 | 11,991,391 | +0.10(+1.08%) |
Jul 25, 2012 | 10.17 | 10.17 | 9.538 | 9.553 | 13,047,732 | -0.54(-5.35%) |
Jul 24, 2012 | 10.31 | 10.35 | 9.974 | 10.09 | 8,252,150 | -0.21(-2.08%) |
Jul 23, 2012 | 10.22 | 10.38 | 10.06 | 10.31 | 5,955,309 | -0.16(-1.48%) |
Jul 20, 2012 | 10.50 | 10.72 | 10.45 | 10.46 | 7,261,527 | -0.16(-1.53%) |
Jul 19, 2012 | 10.56 | 10.67 | 10.26 | 10.62 | 8,925,513 | +0.10(+0.98%) |
Jul 18, 2012 | 10.10 | 10.70 | 10.09 | 10.52 | 9,691,027 | +0.40(+3.94%) |
Jul 17, 2012 | 10.23 | 10.25 | 9.856 | 10.12 | 8,553,770 | -0.07(-0.65%) |
Jul 16, 2012 | 10.31 | 10.42 | 10.09 | 10.19 | 6,840,259 | -0.20(-1.92%) |
Jul 13, 2012 | 10.16 | 10.40 | 10.11 | 10.39 | 6,847,242 | +0.25(+2.48%) |
Jul 12, 2012 | 9.863 | 10.21 | 9.715 | 10.14 | 6,336,931 | +0.20(+2.01%) |
Jul 11, 2012 | 10.09 | 10.09 | 9.856 | 9.937 | 7,005,788 | -0.13(-1.25%) |
Jul 10, 2012 | 10.52 | 10.52 | 9.952 | 10.06 | 7,373,620 | -0.37(-3.54%) |
Jul 09, 2012 | 10.40 | 10.48 | 10.26 | 10.43 | 9,292,884 | -0.04(-0.35%) |
Jul 06, 2012 | 10.26 | 10.48 | 10.20 | 10.47 | 6,469,827 | -0.01(-0.14%) |
Jul 05, 2012 | 10.29 | 10.53 | 10.24 | 10.48 | 5,667,480 | +0.16(+1.50%) |
Jul 03, 2012 | 10.36 | 10.39 | 10.26 | 10.33 | 3,797,270 | -0.10(-0.95%) |
Jul 02, 2012 | 10.21 | 10.49 | 10.07 | 10.43 | 8,034,787 | +0.22(+2.16%) |
Jun 29, 2012 | 10.21 | 10.32 | 10.10 | 10.21 | 8,191,910 | +0.29(+2.89%) |
Jun 28, 2012 | 9.560 | 9.950 | 9.530 | 9.921 | 6,947,715 | +0.17(+1.74%) |
Jun 27, 2012 | 9.442 | 9.817 | 9.416 | 9.751 | 9,939,055 | +0.40(+4.33%) |
Jun 26, 2012 | 9.067 | 9.420 | 8.905 | 9.346 | 10,061,281 | +0.32(+3.59%) |
Jun 25, 2012 | 9.214 | 9.236 | 8.912 | 9.023 | 9,831,941 | -0.37(-3.92%) |
Jun 22, 2012 | 9.744 | 9.810 | 9.310 | 9.391 | 11,625,910 | -0.24(-2.52%) |
Jun 21, 2012 | 10.22 | 10.22 | 9.589 | 9.633 | 11,899,858 | -0.66(-6.43%) |
Jun 20, 2012 | 10.27 | 10.39 | 10.07 | 10.30 | 9,291,612 | +0.03(+0.29%) |
Jun 19, 2012 | 10.29 | 10.41 | 10.22 | 10.27 | 7,306,595 | +0.09(+0.87%) |
Jun 18, 2012 | 9.987 | 10.24 | 9.865 | 10.18 | 8,564,053 | +0.17(+1.69%) |
Jun 15, 2012 | 9.847 | 10.07 | 9.788 | 10.01 | 12,490,843 | +0.22(+2.26%) |
Jun 14, 2012 | 9.553 | 9.854 | 9.457 | 9.788 | 7,022,619 | +0.27(+2.86%) |
Jun 13, 2012 | 9.751 | 9.928 | 9.472 | 9.516 | 9,846,885 | -0.30(-3.07%) |
Jun 12, 2012 | 9.494 | 9.869 | 9.405 | 9.817 | 7,866,830 | +0.37(+3.89%) |
Jun 11, 2012 | 10.07 | 10.11 | 9.442 | 9.450 | 6,201,246 | -0.49(-4.89%) |
Jun 08, 2012 | 9.523 | 9.957 | 9.405 | 9.935 | 8,390,516 | +0.38(+3.93%) |
Jun 07, 2012 | 9.553 | 9.891 | 9.479 | 9.560 | 9,014,267 | +0.08(+0.85%) |
Jun 06, 2012 | 9.045 | 9.486 | 9.015 | 9.479 | 9,542,274 | +0.54(+6.01%) |
Jun 05, 2012 | 8.552 | 8.964 | 8.544 | 8.942 | 11,767,243 | +0.31(+3.58%) |
Jun 04, 2012 | 8.890 | 8.964 | 8.500 | 8.633 | 11,914,670 | -0.23(-2.57%) |