Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.31 | 10.35 | 10.10 | 10.26 | 1,068,069 | +0.04(+0.41%) |
Aug 30, 2012 | 10.35 | 10.37 | 9.985 | 10.22 | 958,961 | -0.21(-2.01%) |
Aug 29, 2012 | 10.73 | 10.75 | 10.39 | 10.43 | 652,568 | -0.23(-2.20%) |
Aug 27, 2012 | 10.66 | 10.86 | 10.59 | 10.66 | 633,520 | +0.02(+0.16%) |
Aug 24, 2012 | 10.60 | 10.79 | 10.47 | 10.65 | 1,044,356 | +0.08(+0.71%) |
Aug 23, 2012 | 10.55 | 10.60 | 10.43 | 10.57 | 1,736,756 | -0.18(-1.71%) |
Aug 22, 2012 | 10.71 | 10.79 | 10.52 | 10.76 | 607,190 | -0.02(-0.16%) |
Aug 21, 2012 | 11.05 | 11.13 | 10.70 | 10.77 | 876,242 | -0.25(-2.28%) |
Aug 20, 2012 | 10.77 | 11.22 | 10.76 | 11.02 | 1,560,679 | +0.25(+2.33%) |
Aug 17, 2012 | 10.45 | 10.81 | 10.43 | 10.77 | 1,201,023 | +0.32(+3.04%) |
Aug 16, 2012 | 10.48 | 10.54 | 10.34 | 10.45 | 1,315,078 | +0.03(+0.32%) |
Aug 15, 2012 | 10.56 | 10.61 | 10.39 | 10.42 | 649,376 | -0.19(-1.82%) |
Aug 14, 2012 | 10.59 | 10.76 | 10.55 | 10.61 | 1,081,126 | +0.06(+0.56%) |
Aug 13, 2012 | 10.66 | 10.69 | 10.43 | 10.55 | 1,203,320 | -0.15(-1.41%) |
Aug 10, 2012 | 10.84 | 11.00 | 10.59 | 10.71 | 1,411,239 | -0.18(-1.69%) |
Aug 09, 2012 | 11.20 | 11.30 | 10.87 | 10.89 | 2,200,497 | -0.29(-2.62%) |
Aug 08, 2012 | 11.44 | 11.54 | 11.17 | 11.18 | 1,459,161 | -0.34(-2.91%) |
Aug 07, 2012 | 11.52 | 11.70 | 11.35 | 11.52 | 2,111,963 | +0.06(+0.51%) |
Aug 06, 2012 | 12.07 | 12.17 | 11.42 | 11.46 | 1,420,371 | -0.57(-4.77%) |
Aug 03, 2012 | 12.08 | 12.19 | 11.90 | 12.03 | 1,837,048 | +0.14(+1.19%) |
Aug 02, 2012 | 11.58 | 11.89 | 11.47 | 11.89 | 957,492 | +0.39(+3.40%) |
Aug 01, 2012 | 11.25 | 11.62 | 11.18 | 11.50 | 1,032,737 | +0.30(+2.68%) |
Jul 31, 2012 | 11.51 | 11.82 | 11.08 | 11.20 | 1,701,692 | -0.55(-4.68%) |
Jul 30, 2012 | 11.43 | 11.83 | 11.43 | 11.75 | 1,538,178 | +0.16(+1.36%) |
Jul 27, 2012 | 11.10 | 11.65 | 11.02 | 11.59 | 1,432,044 | +0.57(+5.14%) |
Jul 26, 2012 | 10.76 | 11.06 | 10.57 | 11.03 | 1,394,527 | +0.42(+3.92%) |
Jul 25, 2012 | 10.26 | 11.27 | 10.17 | 10.61 | 2,946,909 | +0.44(+4.34%) |
Jul 24, 2012 | 10.35 | 10.41 | 9.844 | 10.17 | 1,021,054 | -0.19(-1.85%) |
Jul 23, 2012 | 10.11 | 10.38 | 10.03 | 10.36 | 581,090 | -0.02(-0.16%) |
Jul 20, 2012 | 10.25 | 10.41 | 10.16 | 10.38 | 918,023 | +0.13(+1.30%) |
Jul 19, 2012 | 10.39 | 10.53 | 10.14 | 10.24 | 783,525 | -0.13(-1.28%) |
Jul 18, 2012 | 9.777 | 10.45 | 9.752 | 10.38 | 1,527,316 | +0.57(+5.77%) |
Jul 17, 2012 | 9.477 | 9.877 | 9.286 | 9.810 | 680,978 | +0.37(+3.88%) |
Jul 16, 2012 | 9.527 | 9.527 | 9.336 | 9.444 | 548,420 | -0.16(-1.65%) |
Jul 13, 2012 | 9.402 | 9.777 | 9.402 | 9.602 | 664,507 | +0.22(+2.31%) |
Jul 12, 2012 | 9.494 | 9.536 | 9.186 | 9.386 | 1,228,688 | -0.19(-2.00%) |
Jul 11, 2012 | 9.769 | 9.869 | 9.502 | 9.577 | 1,385,935 | -0.28(-2.87%) |
Jul 10, 2012 | 10.15 | 10.24 | 9.786 | 9.860 | 1,127,130 | -0.24(-2.39%) |
Jul 09, 2012 | 9.694 | 10.29 | 9.644 | 10.10 | 1,462,978 | +0.35(+3.59%) |
Jul 06, 2012 | 9.661 | 9.794 | 9.527 | 9.752 | 1,195,898 | -0.08(-0.85%) |
Jul 05, 2012 | 9.952 | 9.960 | 9.736 | 9.835 | 2,227,981 | -0.17(-1.66%) |
Jul 03, 2012 | 9.877 | 10.06 | 9.786 | 10.00 | 609,613 | +0.12(+1.26%) |
Jul 02, 2012 | 9.894 | 9.994 | 9.736 | 9.877 | 2,055,848 | -0.02(-0.25%) |
Jun 29, 2012 | 9.794 | 9.952 | 9.527 | 9.902 | 2,447,765 | +0.37(+3.93%) |
Jun 28, 2012 | 9.011 | 9.561 | 8.953 | 9.527 | 1,356,643 | +0.46(+5.05%) |
Jun 27, 2012 | 8.461 | 9.143 | 8.461 | 9.069 | 819,682 | +0.63(+7.50%) |
Jun 26, 2012 | 8.453 | 8.586 | 8.428 | 8.436 | 807,252 | +0.00(+0.00%) |
Jun 25, 2012 | 8.536 | 8.686 | 8.403 | 8.436 | 743,730 | -0.17(-2.03%) |
Jun 22, 2012 | 8.653 | 8.745 | 8.411 | 8.611 | 886,412 | -0.07(-0.77%) |
Jun 21, 2012 | 8.986 | 9.028 | 8.628 | 8.678 | 1,094,443 | -0.36(-3.96%) |
Jun 20, 2012 | 8.978 | 9.119 | 8.844 | 9.036 | 659,804 | +0.06(+0.65%) |
Jun 19, 2012 | 8.536 | 9.028 | 8.470 | 8.978 | 758,175 | +0.47(+5.48%) |
Jun 18, 2012 | 8.361 | 8.536 | 8.303 | 8.511 | 708,728 | +0.07(+0.79%) |
Jun 15, 2012 | 8.486 | 8.578 | 8.403 | 8.445 | 1,051,738 | -0.01(-0.10%) |
Jun 14, 2012 | 8.428 | 8.503 | 8.261 | 8.453 | 948,900 | +0.03(+0.40%) |
Jun 13, 2012 | 8.461 | 8.528 | 8.261 | 8.420 | 1,392,943 | -0.12(-1.37%) |
Jun 12, 2012 | 8.536 | 8.670 | 8.436 | 8.536 | 764,306 | +0.04(+0.49%) |
Jun 11, 2012 | 8.828 | 8.953 | 8.453 | 8.495 | 765,380 | -0.24(-2.76%) |
Jun 08, 2012 | 8.811 | 8.811 | 8.578 | 8.736 | 1,247,183 | -0.25(-2.78%) |
Jun 07, 2012 | 9.319 | 9.494 | 8.919 | 8.986 | 1,166,989 | -0.24(-2.62%) |
Jun 06, 2012 | 9.186 | 9.477 | 8.836 | 9.228 | 1,672,952 | +0.07(+0.82%) |
Jun 05, 2012 | 8.745 | 9.344 | 8.678 | 9.153 | 1,641,764 | +0.37(+4.17%) |
Jun 04, 2012 | 9.236 | 9.236 | 8.453 | 8.786 | 1,178,497 | -0.04(-0.47%) |