Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.45 | 10.52 | 10.34 | 10.52 | 13,411 | +0.11(+1.01%) |
Aug 30, 2012 | 10.52 | 10.58 | 10.37 | 10.41 | 22,204 | -0.10(-0.93%) |
Aug 29, 2012 | 10.58 | 10.58 | 10.29 | 10.51 | 31,363 | +0.06(+0.58%) |
Aug 27, 2012 | 10.71 | 10.79 | 10.41 | 10.45 | 32,103 | -0.17(-1.56%) |
Aug 24, 2012 | 10.37 | 10.82 | 10.29 | 10.61 | 98,111 | +0.26(+2.47%) |
Aug 23, 2012 | 10.49 | 10.49 | 10.19 | 10.36 | 14,877 | -0.11(-1.08%) |
Aug 22, 2012 | 10.37 | 10.52 | 10.37 | 10.47 | 8,467 | +0.11(+1.01%) |
Aug 21, 2012 | 10.47 | 10.67 | 10.24 | 10.37 | 34,592 | -0.13(-1.22%) |
Aug 20, 2012 | 10.39 | 10.51 | 10.39 | 10.49 | 11,257 | +0.13(+1.23%) |
Aug 17, 2012 | 10.34 | 10.37 | 10.26 | 10.37 | 16,398 | +0.03(+0.29%) |
Aug 16, 2012 | 10.31 | 10.34 | 10.25 | 10.34 | 18,396 | +0.05(+0.51%) |
Aug 15, 2012 | 10.15 | 10.34 | 10.15 | 10.28 | 16,165 | +0.14(+1.33%) |
Aug 14, 2012 | 10.06 | 10.25 | 9.990 | 10.15 | 21,556 | +0.14(+1.43%) |
Aug 13, 2012 | 9.982 | 10.06 | 9.914 | 10.00 | 20,586 | +0.06(+0.57%) |
Aug 10, 2012 | 10.01 | 10.07 | 9.914 | 9.948 | 31,084 | -0.16(-1.60%) |
Aug 09, 2012 | 10.22 | 10.22 | 10.08 | 10.11 | 15,816 | -0.11(-1.10%) |
Aug 08, 2012 | 10.26 | 10.33 | 10.20 | 10.22 | 16,568 | -0.08(-0.80%) |
Aug 07, 2012 | 10.26 | 10.37 | 10.12 | 10.31 | 56,129 | +0.08(+0.81%) |
Aug 06, 2012 | 10.25 | 10.34 | 10.21 | 10.22 | 47,918 | +0.04(+0.37%) |
Aug 03, 2012 | 10.14 | 10.39 | 9.962 | 10.19 | 70,909 | +0.08(+0.81%) |
Aug 02, 2012 | 10.07 | 10.16 | 9.968 | 10.10 | 44,346 | +0.03(+0.30%) |
Aug 01, 2012 | 10.33 | 10.38 | 10.07 | 10.07 | 31,723 | -0.26(-2.50%) |
Jul 31, 2012 | 10.42 | 10.44 | 10.31 | 10.33 | 30,396 | -0.06(-0.61%) |
Jul 30, 2012 | 10.40 | 10.45 | 10.34 | 10.39 | 24,112 | -0.03(-0.29%) |
Jul 27, 2012 | 10.29 | 10.45 | 10.10 | 10.42 | 51,403 | +0.19(+1.90%) |
Jul 26, 2012 | 10.18 | 10.29 | 10.10 | 10.23 | 41,552 | +0.07(+0.66%) |
Jul 25, 2012 | 10.10 | 10.21 | 10.10 | 10.16 | 19,354 | +0.09(+0.89%) |
Jul 24, 2012 | 10.18 | 10.29 | 9.991 | 10.07 | 21,611 | -0.01(-0.15%) |
Jul 23, 2012 | 10.18 | 10.18 | 9.999 | 10.09 | 21,802 | -0.11(-1.10%) |
Jul 20, 2012 | 10.16 | 10.29 | 10.13 | 10.20 | 37,507 | -0.02(-0.22%) |
Jul 19, 2012 | 10.46 | 10.48 | 9.991 | 10.22 | 79,553 | -0.18(-1.73%) |
Jul 18, 2012 | 10.48 | 10.57 | 10.33 | 10.40 | 53,751 | -0.07(-0.71%) |
Jul 17, 2012 | 10.10 | 10.68 | 10.03 | 10.48 | 54,994 | +0.38(+3.78%) |
Jul 16, 2012 | 10.04 | 10.10 | 9.848 | 10.10 | 58,019 | +0.07(+0.75%) |
Jul 13, 2012 | 9.916 | 10.09 | 9.863 | 10.02 | 53,440 | +0.10(+1.06%) |
Jul 12, 2012 | 9.766 | 9.953 | 9.747 | 9.916 | 26,001 | +0.13(+1.38%) |
Jul 11, 2012 | 9.751 | 9.803 | 9.729 | 9.781 | 75,809 | -0.02(-0.23%) |
Jul 10, 2012 | 9.751 | 9.923 | 9.729 | 9.803 | 34,701 | +0.07(+0.77%) |
Jul 09, 2012 | 9.815 | 9.848 | 9.601 | 9.729 | 23,859 | -0.12(-1.22%) |
Jul 06, 2012 | 9.796 | 9.856 | 9.744 | 9.848 | 19,485 | +0.01(+0.08%) |
Jul 05, 2012 | 9.863 | 9.908 | 9.766 | 9.841 | 32,642 | -0.01(-0.08%) |
Jul 03, 2012 | 9.781 | 9.848 | 9.706 | 9.848 | 23,053 | +0.12(+1.23%) |
Jul 02, 2012 | 9.796 | 9.878 | 9.512 | 9.729 | 75,110 | -0.07(-0.76%) |
Jun 29, 2012 | 9.729 | 9.947 | 9.601 | 9.803 | 95,875 | +0.08(+0.85%) |
Jun 28, 2012 | 9.631 | 9.721 | 9.556 | 9.721 | 32,196 | +0.00(+0.00%) |
Jun 27, 2012 | 9.684 | 9.721 | 9.541 | 9.721 | 54,649 | +0.02(+0.23%) |
Jun 26, 2012 | 9.579 | 9.721 | 9.456 | 9.699 | 43,225 | +0.19(+1.97%) |
Jun 25, 2012 | 9.429 | 9.654 | 9.429 | 9.512 | 26,734 | -0.02(-0.24%) |
Jun 22, 2012 | 9.654 | 9.676 | 9.362 | 9.534 | 1,306,584 | -0.16(-1.62%) |
Jun 21, 2012 | 9.601 | 9.691 | 9.280 | 9.691 | 85,561 | +0.24(+2.53%) |
Jun 20, 2012 | 9.452 | 9.459 | 9.205 | 9.452 | 37,753 | +0.14(+1.53%) |
Jun 19, 2012 | 9.354 | 9.541 | 9.205 | 9.309 | 69,645 | -0.04(-0.48%) |
Jun 18, 2012 | 9.295 | 9.354 | 9.025 | 9.354 | 45,450 | +0.07(+0.81%) |
Jun 15, 2012 | 9.280 | 9.519 | 9.078 | 9.280 | 53,374 | +0.07(+0.73%) |
Jun 14, 2012 | 9.003 | 9.283 | 8.875 | 9.212 | 43,704 | +0.08(+0.90%) |
Jun 13, 2012 | 9.003 | 9.190 | 8.816 | 9.130 | 13,794 | +0.25(+2.78%) |
Jun 12, 2012 | 9.003 | 9.197 | 8.793 | 8.883 | 24,086 | -0.14(-1.58%) |
Jun 11, 2012 | 9.302 | 9.302 | 8.838 | 9.025 | 14,509 | -0.18(-1.95%) |
Jun 08, 2012 | 8.868 | 9.354 | 8.868 | 9.205 | 25,367 | +0.26(+2.93%) |
Jun 07, 2012 | 8.943 | 9.018 | 8.799 | 8.943 | 12,241 | +0.11(+1.27%) |
Jun 06, 2012 | 9.025 | 9.197 | 8.831 | 8.831 | 12,166 | -0.07(-0.84%) |
Jun 05, 2012 | 8.995 | 8.995 | 8.816 | 8.905 | 23,239 | -0.07(-0.83%) |
Jun 04, 2012 | 8.913 | 9.078 | 8.913 | 8.980 | 4,431 | +0.07(+0.76%) |