Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.60 | 11.95 | 11.32 | 11.44 | 430,504 | +0.11(+0.99%) |
Aug 30, 2012 | 11.63 | 11.70 | 11.26 | 11.32 | 373,062 | -0.29(-2.50%) |
Aug 29, 2012 | 11.35 | 11.68 | 11.30 | 11.62 | 554,126 | +0.04(+0.32%) |
Aug 27, 2012 | 12.26 | 12.29 | 11.48 | 11.58 | 1,202,541 | -0.75(-6.11%) |
Aug 24, 2012 | 12.37 | 12.41 | 12.28 | 12.33 | 226,793 | -0.01(-0.06%) |
Aug 23, 2012 | 12.40 | 12.44 | 12.27 | 12.34 | 346,822 | -0.02(-0.18%) |
Aug 22, 2012 | 12.45 | 12.60 | 12.35 | 12.36 | 403,167 | -0.06(-0.48%) |
Aug 21, 2012 | 12.60 | 12.73 | 12.38 | 12.42 | 493,785 | -0.10(-0.83%) |
Aug 20, 2012 | 12.40 | 12.58 | 12.23 | 12.53 | 350,211 | +0.15(+1.20%) |
Aug 17, 2012 | 12.42 | 12.43 | 12.29 | 12.38 | 250,451 | -0.05(-0.42%) |
Aug 16, 2012 | 12.34 | 12.45 | 12.23 | 12.43 | 661,814 | -0.01(-0.12%) |
Aug 15, 2012 | 12.30 | 12.53 | 12.11 | 12.44 | 603,642 | +0.40(+3.34%) |
Aug 14, 2012 | 12.10 | 12.26 | 12.00 | 12.04 | 410,598 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 11.93 | 12.05 | 1,049,839 | +0.13(+1.13%) |
Aug 10, 2012 | 11.88 | 12.10 | 11.78 | 11.91 | 588,976 | +0.04(+0.31%) |
Aug 09, 2012 | 11.74 | 11.93 | 11.64 | 11.88 | 446,685 | +0.17(+1.47%) |
Aug 08, 2012 | 11.47 | 11.78 | 11.43 | 11.71 | 471,901 | +0.14(+1.23%) |
Aug 07, 2012 | 11.56 | 11.66 | 11.43 | 11.56 | 537,448 | +0.15(+1.31%) |
Aug 06, 2012 | 11.43 | 11.63 | 11.27 | 11.41 | 463,993 | -0.05(-0.46%) |
Aug 03, 2012 | 11.30 | 11.51 | 11.27 | 11.47 | 663,345 | +0.17(+1.52%) |
Aug 02, 2012 | 11.13 | 11.50 | 11.04 | 11.29 | 657,419 | +0.04(+0.33%) |
Aug 01, 2012 | 11.57 | 11.57 | 11.18 | 11.26 | 614,522 | -0.25(-2.14%) |
Jul 31, 2012 | 11.52 | 11.76 | 11.37 | 11.50 | 734,934 | -0.03(-0.26%) |
Jul 30, 2012 | 11.44 | 12.00 | 11.18 | 11.53 | 1,320,810 | +0.10(+0.91%) |
Jul 27, 2012 | 10.88 | 11.48 | 10.81 | 11.43 | 4,674,674 | +2.04(+21.76%) |
Jul 26, 2012 | 9.878 | 9.946 | 9.334 | 9.386 | 1,416,939 | -0.27(-2.78%) |
Jul 25, 2012 | 9.424 | 9.802 | 9.379 | 9.655 | 460,858 | +0.26(+2.78%) |
Jul 24, 2012 | 9.617 | 9.647 | 9.312 | 9.394 | 480,987 | -0.13(-1.33%) |
Jul 23, 2012 | 9.543 | 9.722 | 9.267 | 9.521 | 457,867 | -0.17(-1.77%) |
Jul 20, 2012 | 9.729 | 9.990 | 9.640 | 9.692 | 1,061,293 | -0.03(-0.31%) |
Jul 19, 2012 | 9.491 | 10.03 | 9.491 | 9.722 | 793,863 | +0.48(+5.16%) |
Jul 18, 2012 | 9.334 | 9.513 | 9.028 | 9.245 | 570,929 | -0.21(-2.21%) |
Jul 17, 2012 | 9.901 | 9.990 | 9.096 | 9.453 | 724,318 | -0.25(-2.61%) |
Jul 16, 2012 | 9.282 | 9.759 | 9.252 | 9.707 | 518,656 | +0.45(+4.83%) |
Jul 13, 2012 | 9.185 | 9.543 | 9.178 | 9.260 | 898,624 | +0.35(+3.98%) |
Jul 12, 2012 | 8.499 | 8.999 | 8.462 | 8.905 | 785,824 | +0.31(+3.60%) |
Jul 11, 2012 | 9.640 | 9.670 | 8.440 | 8.596 | 1,792,397 | -1.07(-11.10%) |
Jul 10, 2012 | 9.774 | 9.907 | 9.617 | 9.670 | 779,242 | -0.03(-0.31%) |
Jul 09, 2012 | 10.45 | 10.57 | 9.655 | 9.699 | 1,003,726 | -0.86(-8.12%) |
Jul 06, 2012 | 10.71 | 10.85 | 10.44 | 10.56 | 487,871 | -0.47(-4.26%) |
Jul 05, 2012 | 10.89 | 11.18 | 10.89 | 11.03 | 428,120 | +0.07(+0.68%) |
Jul 03, 2012 | 10.77 | 10.98 | 10.53 | 10.95 | 335,123 | +0.23(+2.16%) |
Jul 02, 2012 | 10.56 | 10.72 | 10.40 | 10.72 | 381,206 | +0.20(+1.91%) |
Jun 29, 2012 | 10.35 | 10.52 | 10.18 | 10.52 | 402,456 | +0.52(+5.22%) |
Jun 28, 2012 | 10.13 | 10.30 | 9.916 | 9.998 | 338,202 | -0.25(-2.40%) |
Jun 27, 2012 | 10.32 | 10.42 | 10.20 | 10.24 | 147,778 | -0.07(-0.72%) |
Jun 26, 2012 | 10.18 | 10.45 | 10.03 | 10.32 | 267,415 | +0.14(+1.39%) |
Jun 25, 2012 | 10.39 | 10.65 | 10.14 | 10.18 | 552,237 | -0.51(-4.75%) |
Jun 22, 2012 | 10.55 | 10.74 | 10.37 | 10.68 | 221,833 | +0.27(+2.58%) |
Jun 21, 2012 | 10.88 | 10.88 | 10.36 | 10.42 | 490,449 | -0.52(-4.77%) |
Jun 20, 2012 | 11.03 | 11.10 | 10.80 | 10.94 | 673,339 | -0.10(-0.95%) |
Jun 19, 2012 | 10.62 | 11.06 | 10.53 | 11.04 | 919,870 | +0.37(+3.49%) |
Jun 18, 2012 | 9.931 | 10.71 | 9.871 | 10.67 | 954,969 | +0.78(+7.84%) |
Jun 15, 2012 | 10.06 | 10.15 | 9.841 | 9.893 | 685,386 | -0.19(-1.92%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.02 | 10.09 | 548,679 | -0.30(-2.87%) |
Jun 13, 2012 | 10.98 | 10.98 | 10.35 | 10.39 | 279,452 | -0.25(-2.31%) |
Jun 12, 2012 | 10.30 | 10.68 | 10.09 | 10.63 | 467,747 | +0.45(+4.47%) |
Jun 11, 2012 | 10.74 | 10.85 | 10.14 | 10.18 | 492,842 | -0.57(-5.27%) |
Jun 08, 2012 | 10.46 | 10.80 | 10.15 | 10.74 | 413,145 | +0.21(+1.98%) |
Jun 07, 2012 | 11.04 | 11.26 | 10.47 | 10.53 | 643,106 | -0.42(-3.81%) |
Jun 06, 2012 | 10.44 | 11.03 | 10.39 | 10.95 | 925,283 | +0.66(+6.37%) |
Jun 05, 2012 | 9.931 | 10.32 | 9.864 | 10.30 | 342,863 | +0.36(+3.60%) |
Jun 04, 2012 | 9.774 | 10.04 | 9.625 | 9.938 | 541,291 | +0.13(+1.29%) |