Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.70 | 12.05 | 11.47 | 11.99 | 8,076,255 | +0.47(+4.08%) |
Aug 30, 2012 | 11.54 | 12.43 | 11.47 | 11.52 | 40,605,840 | +1.44(+14.29%) |
Aug 29, 2012 | 10.34 | 10.49 | 9.870 | 10.08 | 9,196,265 | +0.03(+0.30%) |
Aug 27, 2012 | 10.00 | 10.17 | 9.880 | 10.05 | 2,342,113 | +0.08(+0.80%) |
Aug 24, 2012 | 9.720 | 9.990 | 9.490 | 9.970 | 2,636,446 | +0.12(+1.22%) |
Aug 23, 2012 | 9.920 | 10.04 | 9.780 | 9.850 | 1,739,840 | -0.09(-0.91%) |
Aug 22, 2012 | 9.600 | 9.950 | 9.510 | 9.940 | 2,442,663 | +0.30(+3.11%) |
Aug 21, 2012 | 9.350 | 9.745 | 9.300 | 9.640 | 2,178,509 | +0.30(+3.21%) |
Aug 20, 2012 | 9.350 | 9.460 | 9.250 | 9.340 | 1,602,013 | -0.04(-0.43%) |
Aug 17, 2012 | 9.710 | 9.710 | 9.310 | 9.380 | 1,568,137 | -0.33(-3.40%) |
Aug 16, 2012 | 9.210 | 9.780 | 9.200 | 9.710 | 3,435,077 | +0.41(+4.41%) |
Aug 15, 2012 | 9.270 | 9.430 | 9.170 | 9.300 | 1,973,402 | +0.01(+0.11%) |
Aug 14, 2012 | 9.670 | 9.820 | 9.190 | 9.290 | 3,522,239 | -0.35(-3.63%) |
Aug 13, 2012 | 9.740 | 10.03 | 9.520 | 9.640 | 2,873,069 | -0.47(-4.65%) |
Aug 10, 2012 | 10.05 | 10.26 | 9.850 | 10.11 | 1,081,229 | +0.03(+0.30%) |
Aug 09, 2012 | 10.15 | 10.30 | 10.04 | 10.08 | 899,065 | -0.25(-2.42%) |
Aug 08, 2012 | 10.07 | 10.37 | 9.950 | 10.33 | 1,924,390 | +0.21(+2.08%) |
Aug 07, 2012 | 10.16 | 10.25 | 9.900 | 10.12 | 2,762,868 | +0.33(+3.37%) |
Aug 06, 2012 | 9.540 | 9.950 | 9.350 | 9.790 | 1,582,206 | +0.24(+2.51%) |
Aug 03, 2012 | 9.430 | 9.640 | 9.150 | 9.550 | 2,238,175 | +0.43(+4.71%) |
Aug 02, 2012 | 9.400 | 9.610 | 9.110 | 9.120 | 2,391,376 | -0.36(-3.80%) |
Aug 01, 2012 | 9.910 | 10.93 | 9.350 | 9.480 | 9,320,378 | -0.39(-3.95%) |
Jul 31, 2012 | 9.540 | 9.940 | 9.320 | 9.870 | 2,023,107 | +0.28(+2.92%) |
Jul 30, 2012 | 10.00 | 10.01 | 9.500 | 9.590 | 1,533,220 | -0.44(-4.39%) |
Jul 27, 2012 | 9.380 | 10.50 | 9.050 | 10.03 | 3,238,358 | +0.67(+7.16%) |
Jul 26, 2012 | 9.440 | 9.490 | 9.000 | 9.360 | 3,266,483 | -0.08(-0.85%) |
Jul 25, 2012 | 9.610 | 9.750 | 9.410 | 9.440 | 1,696,212 | -0.15(-1.56%) |
Jul 24, 2012 | 9.840 | 9.929 | 9.370 | 9.590 | 2,900,609 | -0.26(-2.64%) |
Jul 23, 2012 | 10.34 | 10.36 | 9.800 | 9.850 | 2,689,460 | -0.71(-6.72%) |
Jul 20, 2012 | 10.19 | 10.57 | 9.970 | 10.56 | 2,635,695 | +0.25(+2.42%) |
Jul 19, 2012 | 10.31 | 10.77 | 10.23 | 10.31 | 2,323,090 | -0.41(-3.82%) |
Jul 18, 2012 | 10.47 | 10.84 | 10.32 | 10.72 | 1,362,928 | +0.20(+1.90%) |
Jul 17, 2012 | 10.56 | 10.66 | 10.18 | 10.52 | 1,666,592 | -0.03(-0.28%) |
Jul 16, 2012 | 10.49 | 10.88 | 10.31 | 10.55 | 2,208,050 | +0.06(+0.57%) |
Jul 13, 2012 | 10.42 | 10.88 | 10.29 | 10.49 | 2,467,323 | +0.12(+1.16%) |
Jul 12, 2012 | 9.880 | 10.82 | 9.750 | 10.37 | 8,309,930 | +0.42(+4.22%) |
Jul 11, 2012 | 9.970 | 10.19 | 9.900 | 9.950 | 2,469,297 | +0.02(+0.20%) |
Jul 10, 2012 | 10.31 | 10.33 | 9.560 | 9.930 | 4,419,603 | -0.34(-3.31%) |
Jul 09, 2012 | 10.60 | 10.83 | 10.20 | 10.27 | 1,812,324 | -0.46(-4.29%) |
Jul 06, 2012 | 10.70 | 10.98 | 10.59 | 10.73 | 1,392,796 | -0.13(-1.20%) |
Jul 05, 2012 | 10.65 | 10.99 | 10.45 | 10.86 | 1,522,793 | +0.22(+2.07%) |
Jul 03, 2012 | 10.68 | 10.71 | 10.40 | 10.64 | 1,236,571 | -0.06(-0.56%) |
Jul 02, 2012 | 11.22 | 11.24 | 10.50 | 10.70 | 1,985,372 | -0.17(-1.56%) |
Jun 29, 2012 | 10.34 | 10.98 | 10.30 | 10.87 | 2,123,783 | +0.74(+7.31%) |
Jun 28, 2012 | 10.32 | 10.46 | 10.01 | 10.13 | 1,997,338 | -0.14(-1.36%) |
Jun 27, 2012 | 10.27 | 10.59 | 10.00 | 10.27 | 2,191,322 | -0.09(-0.87%) |
Jun 26, 2012 | 10.49 | 10.80 | 10.35 | 10.36 | 1,235,017 | -0.13(-1.24%) |
Jun 25, 2012 | 10.59 | 10.64 | 10.35 | 10.49 | 1,668,100 | -0.37(-3.41%) |
Jun 22, 2012 | 11.01 | 11.24 | 10.75 | 10.86 | 6,818,256 | +0.02(+0.18%) |
Jun 21, 2012 | 11.68 | 11.69 | 10.64 | 10.84 | 4,214,293 | -0.95(-8.06%) |
Jun 20, 2012 | 11.36 | 12.11 | 11.33 | 11.79 | 5,239,917 | +0.34(+2.97%) |
Jun 19, 2012 | 10.72 | 11.50 | 10.67 | 11.45 | 5,290,032 | -0.02(-0.17%) |
Jun 18, 2012 | 10.58 | 11.50 | 10.42 | 11.47 | 3,597,595 | +0.76(+7.10%) |
Jun 15, 2012 | 10.39 | 10.75 | 10.31 | 10.71 | 2,127,427 | +0.29(+2.78%) |
Jun 14, 2012 | 10.03 | 10.58 | 9.850 | 10.42 | 3,654,295 | +0.52(+5.25%) |
Jun 13, 2012 | 10.34 | 10.41 | 9.700 | 9.900 | 5,417,906 | -0.59(-5.62%) |
Jun 12, 2012 | 11.03 | 11.08 | 10.27 | 10.49 | 4,489,506 | -0.66(-5.92%) |
Jun 11, 2012 | 11.04 | 11.50 | 10.88 | 11.15 | 2,163,628 | +0.10(+0.90%) |
Jun 08, 2012 | 10.81 | 11.18 | 10.50 | 11.05 | 2,307,148 | +0.36(+3.37%) |
Jun 07, 2012 | 11.05 | 11.60 | 10.58 | 10.69 | 2,542,880 | -0.28(-2.55%) |
Jun 06, 2012 | 10.43 | 11.04 | 10.41 | 10.97 | 4,073,173 | +0.69(+6.71%) |
Jun 05, 2012 | 10.01 | 10.40 | 9.900 | 10.28 | 1,945,106 | +0.28(+2.80%) |
Jun 04, 2012 | 10.14 | 10.50 | 9.920 | 10.00 | 2,932,184 | +0.04(+0.40%) |