Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.10 | 11.41 | 11.07 | 11.32 | 175,994 | +0.34(+3.14%) |
Aug 30, 2012 | 10.88 | 11.14 | 10.70 | 10.97 | 151,023 | -0.02(-0.21%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.70 | 10.99 | 203,112 | +0.22(+2.02%) |
Aug 27, 2012 | 10.86 | 10.91 | 10.69 | 10.78 | 93,269 | -0.05(-0.46%) |
Aug 24, 2012 | 10.82 | 10.96 | 10.75 | 10.83 | 110,124 | -0.05(-0.43%) |
Aug 23, 2012 | 10.84 | 10.95 | 10.68 | 10.87 | 231,255 | -0.01(-0.13%) |
Aug 22, 2012 | 10.74 | 10.95 | 10.74 | 10.89 | 206,012 | +0.09(+0.87%) |
Aug 21, 2012 | 10.45 | 11.06 | 10.45 | 10.79 | 370,858 | +0.34(+3.24%) |
Aug 20, 2012 | 10.35 | 10.52 | 10.32 | 10.46 | 200,782 | +0.06(+0.57%) |
Aug 17, 2012 | 10.00 | 10.42 | 9.938 | 10.40 | 196,717 | +0.37(+3.67%) |
Aug 16, 2012 | 9.814 | 10.10 | 9.058 | 10.03 | 571,386 | +0.16(+1.67%) |
Aug 15, 2012 | 9.749 | 9.894 | 9.729 | 9.864 | 235,453 | +0.06(+0.57%) |
Aug 14, 2012 | 9.911 | 9.970 | 9.741 | 9.808 | 224,236 | +0.00(+0.00%) |
Aug 13, 2012 | 9.982 | 9.982 | 9.689 | 9.808 | 191,165 | -0.21(-2.06%) |
Aug 10, 2012 | 10.23 | 10.23 | 9.670 | 10.01 | 136,399 | -0.23(-2.24%) |
Aug 09, 2012 | 10.22 | 10.44 | 10.10 | 10.24 | 233,008 | -0.03(-0.26%) |
Aug 08, 2012 | 10.10 | 10.39 | 10.03 | 10.27 | 187,955 | +0.09(+0.84%) |
Aug 07, 2012 | 10.31 | 10.31 | 10.11 | 10.19 | 403,046 | +0.04(+0.38%) |
Aug 06, 2012 | 10.04 | 10.29 | 9.897 | 10.15 | 461,781 | +0.09(+0.85%) |
Aug 03, 2012 | 9.835 | 10.20 | 9.835 | 10.06 | 245,142 | +0.39(+4.05%) |
Aug 02, 2012 | 9.284 | 9.785 | 9.284 | 9.670 | 303,996 | +0.30(+3.21%) |
Aug 01, 2012 | 9.520 | 9.853 | 9.339 | 9.370 | 421,452 | -0.03(-0.34%) |
Jul 31, 2012 | 9.458 | 9.511 | 9.302 | 9.402 | 298,905 | -0.07(-0.75%) |
Jul 30, 2012 | 9.749 | 9.749 | 9.396 | 9.473 | 161,449 | -0.23(-2.35%) |
Jul 27, 2012 | 9.906 | 10.00 | 9.496 | 9.701 | 436,776 | -0.18(-1.85%) |
Jul 26, 2012 | 9.526 | 9.985 | 9.499 | 9.883 | 475,070 | +0.50(+5.35%) |
Jul 25, 2012 | 9.479 | 9.479 | 9.284 | 9.381 | 492,773 | -0.05(-0.53%) |
Jul 24, 2012 | 9.717 | 9.732 | 9.367 | 9.431 | 694,534 | -0.28(-2.84%) |
Jul 23, 2012 | 9.720 | 9.811 | 9.225 | 9.707 | 894,882 | -0.30(-3.02%) |
Jul 20, 2012 | 11.63 | 11.63 | 9.205 | 10.01 | 1,956,431 | -1.90(-15.95%) |
Jul 19, 2012 | 11.98 | 12.17 | 11.81 | 11.91 | 448,540 | +0.04(+0.32%) |
Jul 18, 2012 | 11.71 | 11.97 | 11.68 | 11.87 | 735,562 | +0.11(+0.93%) |
Jul 17, 2012 | 11.74 | 11.89 | 11.57 | 11.76 | 266,632 | +0.08(+0.68%) |
Jul 16, 2012 | 11.68 | 11.88 | 11.50 | 11.68 | 256,930 | -0.09(-0.75%) |
Jul 13, 2012 | 11.74 | 11.78 | 11.68 | 11.77 | 368,776 | +0.12(+1.06%) |
Jul 12, 2012 | 11.45 | 11.73 | 11.34 | 11.65 | 355,715 | +0.17(+1.49%) |
Jul 11, 2012 | 11.50 | 11.55 | 11.32 | 11.47 | 202,701 | +0.04(+0.31%) |
Jul 10, 2012 | 11.57 | 11.65 | 11.31 | 11.44 | 203,289 | -0.06(-0.51%) |
Jul 09, 2012 | 11.46 | 11.59 | 11.34 | 11.50 | 313,688 | +0.02(+0.15%) |
Jul 06, 2012 | 11.41 | 11.52 | 11.33 | 11.48 | 143,721 | -0.06(-0.48%) |
Jul 05, 2012 | 11.53 | 11.69 | 11.46 | 11.54 | 190,020 | -0.06(-0.51%) |
Jul 03, 2012 | 11.55 | 11.63 | 11.47 | 11.60 | 116,831 | +0.08(+0.72%) |
Jul 02, 2012 | 11.56 | 11.56 | 11.31 | 11.51 | 308,108 | +0.04(+0.31%) |
Jun 29, 2012 | 11.67 | 11.67 | 11.43 | 11.48 | 409,149 | +0.08(+0.72%) |
Jun 28, 2012 | 11.23 | 11.46 | 11.01 | 11.40 | 133,683 | +0.03(+0.26%) |
Jun 27, 2012 | 11.23 | 11.40 | 11.20 | 11.37 | 171,084 | +0.16(+1.45%) |
Jun 26, 2012 | 10.97 | 11.40 | 10.97 | 11.20 | 312,109 | +0.22(+2.01%) |
Jun 25, 2012 | 10.96 | 11.05 | 10.90 | 10.98 | 157,401 | -0.19(-1.74%) |
Jun 22, 2012 | 10.97 | 11.25 | 10.84 | 11.18 | 495,701 | +0.31(+2.84%) |
Jun 21, 2012 | 11.26 | 11.35 | 10.82 | 10.87 | 244,765 | -0.42(-3.75%) |
Jun 20, 2012 | 11.37 | 11.48 | 11.26 | 11.29 | 306,057 | -0.05(-0.44%) |
Jun 19, 2012 | 11.27 | 11.50 | 11.25 | 11.34 | 486,188 | +0.14(+1.24%) |
Jun 18, 2012 | 11.23 | 11.34 | 11.10 | 11.20 | 280,053 | -0.08(-0.68%) |
Jun 15, 2012 | 11.34 | 11.48 | 11.26 | 11.28 | 1,286,022 | -0.10(-0.90%) |
Jun 14, 2012 | 11.14 | 11.40 | 11.02 | 11.38 | 366,310 | +0.29(+2.65%) |
Jun 13, 2012 | 11.18 | 11.35 | 11.00 | 11.09 | 294,911 | -0.11(-0.95%) |
Jun 12, 2012 | 10.97 | 11.25 | 10.94 | 11.20 | 402,866 | +0.26(+2.34%) |
Jun 11, 2012 | 11.34 | 11.35 | 10.92 | 10.94 | 378,574 | -0.25(-2.21%) |
Jun 08, 2012 | 10.94 | 11.21 | 10.91 | 11.19 | 199,108 | +0.18(+1.63%) |
Jun 07, 2012 | 10.87 | 11.20 | 10.87 | 11.01 | 345,825 | +0.26(+2.38%) |
Jun 06, 2012 | 10.41 | 10.77 | 10.34 | 10.75 | 286,666 | +0.44(+4.28%) |
Jun 05, 2012 | 10.01 | 10.32 | 9.885 | 10.31 | 248,280 | +0.27(+2.67%) |
Jun 04, 2012 | 10.57 | 10.57 | 9.976 | 10.04 | 466,936 | -0.49(-4.62%) |