Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.10 | 11.41 | 11.08 | 11.32 | 175,985 | +0.34(+3.14%) |
Aug 30, 2012 | 10.88 | 11.14 | 10.70 | 10.97 | 151,015 | -0.02(-0.21%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.70 | 11.00 | 203,101 | +0.22(+2.02%) |
Aug 27, 2012 | 10.86 | 10.91 | 10.69 | 10.78 | 93,264 | -0.05(-0.46%) |
Aug 24, 2012 | 10.82 | 10.96 | 10.75 | 10.83 | 110,118 | -0.05(-0.43%) |
Aug 23, 2012 | 10.85 | 10.95 | 10.68 | 10.87 | 231,243 | -0.01(-0.13%) |
Aug 22, 2012 | 10.75 | 10.95 | 10.75 | 10.89 | 206,001 | +0.09(+0.87%) |
Aug 21, 2012 | 10.45 | 11.06 | 10.45 | 10.80 | 370,838 | +0.34(+3.24%) |
Aug 20, 2012 | 10.35 | 10.52 | 10.32 | 10.46 | 200,771 | +0.06(+0.57%) |
Aug 17, 2012 | 10.00 | 10.42 | 9.938 | 10.40 | 196,707 | +0.37(+3.67%) |
Aug 16, 2012 | 9.815 | 10.10 | 9.058 | 10.03 | 571,355 | +0.16(+1.67%) |
Aug 15, 2012 | 9.750 | 9.894 | 9.729 | 9.865 | 235,440 | +0.06(+0.57%) |
Aug 14, 2012 | 9.912 | 9.971 | 9.741 | 9.809 | 224,224 | +0.00(+0.00%) |
Aug 13, 2012 | 9.983 | 9.983 | 9.690 | 9.809 | 191,154 | -0.21(-2.06%) |
Aug 10, 2012 | 10.23 | 10.23 | 9.670 | 10.02 | 136,392 | -0.23(-2.24%) |
Aug 09, 2012 | 10.22 | 10.44 | 10.10 | 10.24 | 232,995 | -0.03(-0.26%) |
Aug 08, 2012 | 10.10 | 10.39 | 10.03 | 10.27 | 187,945 | +0.09(+0.84%) |
Aug 07, 2012 | 10.31 | 10.31 | 10.12 | 10.19 | 403,024 | +0.04(+0.38%) |
Aug 06, 2012 | 10.04 | 10.29 | 9.897 | 10.15 | 461,756 | +0.09(+0.85%) |
Aug 03, 2012 | 9.835 | 10.20 | 9.835 | 10.06 | 245,129 | +0.39(+4.05%) |
Aug 02, 2012 | 9.285 | 9.785 | 9.285 | 9.671 | 303,979 | +0.30(+3.21%) |
Aug 01, 2012 | 9.520 | 9.853 | 9.339 | 9.370 | 421,430 | -0.03(-0.34%) |
Jul 31, 2012 | 9.458 | 9.511 | 9.302 | 9.403 | 298,889 | -0.07(-0.75%) |
Jul 30, 2012 | 9.750 | 9.750 | 9.397 | 9.473 | 161,440 | -0.23(-2.35%) |
Jul 27, 2012 | 9.906 | 10.00 | 9.497 | 9.701 | 436,752 | -0.18(-1.85%) |
Jul 26, 2012 | 9.526 | 9.986 | 9.500 | 9.884 | 475,044 | +0.50(+5.35%) |
Jul 25, 2012 | 9.479 | 9.479 | 9.285 | 9.382 | 492,747 | -0.05(-0.53%) |
Jul 24, 2012 | 9.718 | 9.732 | 9.367 | 9.432 | 694,497 | -0.28(-2.84%) |
Jul 23, 2012 | 9.721 | 9.812 | 9.226 | 9.707 | 894,834 | -0.30(-3.02%) |
Jul 20, 2012 | 11.63 | 11.63 | 9.205 | 10.01 | 1,956,326 | -1.90(-15.95%) |
Jul 19, 2012 | 11.98 | 12.17 | 11.81 | 11.91 | 448,515 | +0.04(+0.32%) |
Jul 18, 2012 | 11.71 | 11.97 | 11.68 | 11.87 | 735,523 | +0.11(+0.93%) |
Jul 17, 2012 | 11.74 | 11.89 | 11.57 | 11.76 | 266,618 | +0.08(+0.68%) |
Jul 16, 2012 | 11.68 | 11.88 | 11.50 | 11.68 | 256,916 | -0.09(-0.75%) |
Jul 13, 2012 | 11.74 | 11.78 | 11.68 | 11.77 | 368,756 | +0.12(+1.06%) |
Jul 12, 2012 | 11.45 | 11.73 | 11.34 | 11.65 | 355,696 | +0.17(+1.49%) |
Jul 11, 2012 | 11.50 | 11.55 | 11.33 | 11.48 | 202,690 | +0.04(+0.31%) |
Jul 10, 2012 | 11.57 | 11.65 | 11.31 | 11.44 | 203,278 | -0.06(-0.51%) |
Jul 09, 2012 | 11.46 | 11.59 | 11.34 | 11.50 | 313,671 | +0.02(+0.15%) |
Jul 06, 2012 | 11.41 | 11.52 | 11.33 | 11.48 | 143,714 | -0.06(-0.49%) |
Jul 05, 2012 | 11.53 | 11.69 | 11.46 | 11.54 | 190,010 | -0.06(-0.51%) |
Jul 03, 2012 | 11.55 | 11.63 | 11.47 | 11.60 | 116,825 | +0.08(+0.72%) |
Jul 02, 2012 | 11.56 | 11.56 | 11.31 | 11.51 | 308,092 | +0.04(+0.31%) |
Jun 29, 2012 | 11.67 | 11.67 | 11.43 | 11.48 | 409,126 | +0.08(+0.72%) |
Jun 28, 2012 | 11.23 | 11.46 | 11.01 | 11.40 | 133,675 | +0.03(+0.26%) |
Jun 27, 2012 | 11.23 | 11.40 | 11.20 | 11.37 | 171,074 | +0.16(+1.45%) |
Jun 26, 2012 | 10.97 | 11.40 | 10.97 | 11.20 | 312,092 | +0.22(+2.01%) |
Jun 25, 2012 | 10.96 | 11.05 | 10.90 | 10.98 | 157,392 | -0.19(-1.74%) |
Jun 22, 2012 | 10.97 | 11.25 | 10.84 | 11.18 | 495,674 | +0.31(+2.84%) |
Jun 21, 2012 | 11.26 | 11.35 | 10.82 | 10.87 | 244,752 | -0.42(-3.76%) |
Jun 20, 2012 | 11.37 | 11.48 | 11.26 | 11.29 | 306,041 | -0.05(-0.44%) |
Jun 19, 2012 | 11.28 | 11.50 | 11.25 | 11.34 | 486,162 | +0.14(+1.24%) |
Jun 18, 2012 | 11.23 | 11.34 | 11.10 | 11.20 | 280,038 | -0.08(-0.68%) |
Jun 15, 2012 | 11.34 | 11.48 | 11.26 | 11.28 | 1,285,953 | -0.10(-0.90%) |
Jun 14, 2012 | 11.14 | 11.40 | 11.02 | 11.38 | 366,291 | +0.29(+2.65%) |
Jun 13, 2012 | 11.18 | 11.35 | 11.00 | 11.09 | 294,895 | -0.11(-0.95%) |
Jun 12, 2012 | 10.97 | 11.25 | 10.94 | 11.20 | 402,844 | +0.26(+2.34%) |
Jun 11, 2012 | 11.34 | 11.35 | 10.92 | 10.94 | 378,553 | -0.25(-2.21%) |
Jun 08, 2012 | 10.94 | 11.21 | 10.91 | 11.19 | 199,097 | +0.18(+1.63%) |
Jun 07, 2012 | 10.87 | 11.20 | 10.87 | 11.01 | 345,807 | +0.26(+2.38%) |
Jun 06, 2012 | 10.41 | 10.77 | 10.34 | 10.75 | 286,650 | +0.44(+4.28%) |
Jun 05, 2012 | 10.01 | 10.32 | 9.886 | 10.31 | 248,266 | +0.27(+2.67%) |
Jun 04, 2012 | 10.57 | 10.57 | 9.977 | 10.04 | 466,911 | -0.49(-4.62%) |