Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.23 | 11.32 | 11.10 | 11.16 | 22,244 | -0.07(-0.63%) |
Aug 30, 2012 | 11.24 | 11.32 | 11.10 | 11.23 | 26,237 | -0.00(-0.04%) |
Aug 29, 2012 | 11.43 | 11.43 | 11.24 | 11.24 | 18,070 | -0.30(-2.63%) |
Aug 27, 2012 | 11.66 | 11.66 | 11.44 | 11.54 | 52,156 | +0.01(+0.11%) |
Aug 24, 2012 | 11.72 | 11.74 | 11.48 | 11.53 | 29,447 | -0.10(-0.83%) |
Aug 23, 2012 | 11.56 | 11.73 | 11.53 | 11.62 | 37,903 | -0.01(-0.08%) |
Aug 22, 2012 | 11.65 | 11.69 | 11.63 | 11.63 | 133,819 | -0.02(-0.15%) |
Aug 21, 2012 | 11.65 | 11.74 | 11.65 | 11.65 | 39,748 | -0.07(-0.64%) |
Aug 20, 2012 | 11.59 | 11.77 | 11.44 | 11.72 | 22,192 | +0.07(+0.64%) |
Aug 17, 2012 | 11.76 | 11.76 | 11.61 | 11.65 | 64,480 | -0.04(-0.38%) |
Aug 16, 2012 | 11.69 | 11.69 | 11.43 | 11.69 | 35,037 | +0.04(+0.38%) |
Aug 15, 2012 | 11.49 | 11.69 | 11.49 | 11.65 | 52,290 | +0.00(+0.04%) |
Aug 14, 2012 | 11.74 | 11.78 | 11.52 | 11.64 | 30,621 | -0.01(-0.08%) |
Aug 13, 2012 | 11.60 | 11.67 | 11.45 | 11.65 | 46,282 | +0.18(+1.61%) |
Aug 10, 2012 | 11.41 | 11.65 | 11.24 | 11.47 | 20,031 | +0.01(+0.08%) |
Aug 09, 2012 | 11.35 | 11.53 | 11.35 | 11.46 | 20,647 | +0.06(+0.50%) |
Aug 08, 2012 | 11.50 | 11.64 | 11.10 | 11.40 | 37,657 | -0.04(-0.31%) |
Aug 07, 2012 | 11.50 | 11.54 | 11.19 | 11.44 | 19,514 | +0.06(+0.54%) |
Aug 06, 2012 | 11.52 | 11.64 | 11.32 | 11.38 | 30,596 | -0.07(-0.65%) |
Aug 03, 2012 | 11.69 | 11.69 | 11.43 | 11.45 | 33,619 | +0.20(+1.76%) |
Aug 02, 2012 | 11.25 | 11.45 | 11.18 | 11.25 | 39,737 | +0.02(+0.17%) |
Aug 01, 2012 | 11.43 | 11.45 | 11.17 | 11.23 | 34,552 | -0.31(-2.68%) |
Jul 31, 2012 | 11.36 | 11.56 | 11.12 | 11.54 | 79,021 | +0.35(+3.14%) |
Jul 30, 2012 | 11.35 | 11.35 | 11.04 | 11.19 | 114,013 | +0.14(+1.27%) |
Jul 27, 2012 | 10.99 | 11.09 | 10.95 | 11.05 | 24,126 | +0.15(+1.37%) |
Jul 26, 2012 | 10.98 | 11.10 | 10.89 | 10.90 | 115,819 | -0.18(-1.59%) |
Jul 25, 2012 | 9.921 | 11.31 | 9.886 | 11.08 | 199,989 | +1.24(+12.64%) |
Jul 24, 2012 | 9.837 | 9.886 | 9.829 | 9.834 | 15,690 | -0.01(-0.08%) |
Jul 23, 2012 | 9.837 | 10.09 | 9.802 | 9.842 | 23,998 | -0.03(-0.27%) |
Jul 20, 2012 | 10.03 | 10.03 | 9.846 | 9.868 | 12,644 | -0.02(-0.22%) |
Jul 19, 2012 | 9.899 | 10.07 | 9.868 | 9.890 | 51,050 | +0.00(+0.00%) |
Jul 18, 2012 | 10.14 | 10.14 | 9.887 | 9.890 | 13,110 | -0.11(-1.10%) |
Jul 17, 2012 | 10.06 | 10.28 | 10.00 | 10.00 | 35,758 | +0.07(+0.75%) |
Jul 16, 2012 | 9.820 | 10.11 | 9.786 | 9.925 | 23,154 | +0.06(+0.62%) |
Jul 13, 2012 | 9.996 | 9.996 | 9.824 | 9.864 | 34,579 | +0.05(+0.49%) |
Jul 12, 2012 | 10.07 | 10.25 | 9.675 | 9.815 | 35,344 | -0.14(-1.41%) |
Jul 11, 2012 | 9.837 | 10.06 | 9.837 | 9.956 | 10,271 | +0.12(+1.25%) |
Jul 10, 2012 | 10.27 | 10.43 | 9.833 | 9.833 | 20,272 | -0.15(-1.45%) |
Jul 09, 2012 | 10.11 | 10.28 | 9.978 | 9.978 | 30,887 | -0.23(-2.24%) |
Jul 06, 2012 | 10.20 | 10.39 | 10.20 | 10.21 | 17,208 | +0.00(+0.04%) |
Jul 05, 2012 | 10.55 | 10.55 | 10.18 | 10.20 | 30,327 | -0.26(-2.48%) |
Jul 03, 2012 | 9.719 | 10.77 | 9.719 | 10.46 | 31,667 | +0.74(+7.64%) |
Jul 02, 2012 | 9.582 | 9.868 | 9.582 | 9.719 | 20,019 | -0.02(-0.18%) |
Jun 29, 2012 | 9.714 | 9.802 | 9.297 | 9.736 | 148,807 | +0.03(+0.32%) |
Jun 28, 2012 | 9.837 | 9.938 | 9.675 | 9.706 | 85,289 | -0.01(-0.09%) |
Jun 27, 2012 | 9.701 | 9.903 | 9.692 | 9.714 | 52,529 | -0.07(-0.76%) |
Jun 26, 2012 | 10.28 | 10.33 | 9.789 | 9.789 | 34,962 | -0.54(-5.19%) |
Jun 25, 2012 | 10.11 | 10.44 | 10.11 | 10.33 | 24,203 | +0.13(+1.25%) |
Jun 22, 2012 | 10.22 | 10.44 | 10.17 | 10.20 | 27,552 | +0.13(+1.31%) |
Jun 21, 2012 | 10.13 | 10.27 | 10.06 | 10.07 | 32,495 | -0.11(-1.04%) |
Jun 20, 2012 | 10.12 | 10.22 | 10.00 | 10.17 | 27,709 | +0.13(+1.27%) |
Jun 19, 2012 | 9.780 | 10.11 | 9.780 | 10.04 | 47,697 | +0.16(+1.60%) |
Jun 18, 2012 | 9.925 | 10.05 | 9.771 | 9.886 | 32,914 | -0.00(-0.04%) |
Jun 15, 2012 | 10.06 | 10.07 | 9.763 | 9.890 | 36,099 | -0.08(-0.79%) |
Jun 14, 2012 | 9.943 | 10.11 | 9.789 | 9.969 | 33,403 | +0.16(+1.66%) |
Jun 13, 2012 | 10.04 | 10.20 | 9.807 | 9.807 | 20,957 | -0.11(-1.11%) |
Jun 12, 2012 | 10.06 | 10.18 | 9.895 | 9.917 | 13,811 | -0.10(-1.01%) |
Jun 11, 2012 | 10.05 | 10.10 | 9.925 | 10.02 | 19,751 | +0.01(+0.13%) |
Jun 08, 2012 | 9.935 | 10.16 | 9.935 | 10.00 | 18,290 | +0.08(+0.80%) |
Jun 07, 2012 | 10.01 | 10.05 | 9.890 | 9.925 | 14,318 | +0.05(+0.54%) |
Jun 06, 2012 | 9.952 | 10.09 | 9.851 | 9.873 | 13,247 | -0.05(-0.53%) |
Jun 05, 2012 | 9.952 | 9.952 | 9.736 | 9.925 | 19,867 | +0.11(+1.16%) |
Jun 04, 2012 | 9.996 | 10.07 | 9.644 | 9.811 | 43,338 | +0.02(+0.18%) |