Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.42 | 10.54 | 10.33 | 10.38 | 19,363,842 | +0.04(+0.41%) |
Aug 30, 2012 | 10.32 | 10.38 | 10.21 | 10.33 | 18,888,032 | -0.06(-0.56%) |
Aug 29, 2012 | 10.45 | 10.49 | 10.33 | 10.39 | 20,954,094 | -0.07(-0.64%) |
Aug 27, 2012 | 10.55 | 10.57 | 10.42 | 10.46 | 19,446,384 | -0.08(-0.72%) |
Aug 24, 2012 | 10.42 | 10.60 | 10.40 | 10.53 | 17,845,540 | +0.06(+0.58%) |
Aug 23, 2012 | 10.57 | 10.59 | 10.45 | 10.47 | 26,201,266 | -0.12(-1.15%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.51 | 10.60 | 27,332,604 | -0.15(-1.36%) |
Aug 21, 2012 | 10.66 | 10.91 | 10.66 | 10.74 | 36,281,968 | +0.10(+0.97%) |
Aug 20, 2012 | 10.57 | 10.64 | 10.51 | 10.64 | 20,952,426 | +0.06(+0.57%) |
Aug 17, 2012 | 10.54 | 10.58 | 10.45 | 10.58 | 24,310,432 | +0.06(+0.61%) |
Aug 16, 2012 | 10.59 | 10.66 | 10.49 | 10.51 | 30,804,804 | -0.06(-0.60%) |
Aug 15, 2012 | 10.57 | 10.64 | 10.49 | 10.58 | 24,079,090 | -0.06(-0.54%) |
Aug 14, 2012 | 10.71 | 10.72 | 10.59 | 10.64 | 22,813,918 | +0.00(+0.03%) |
Aug 13, 2012 | 10.57 | 10.65 | 10.48 | 10.63 | 18,542,922 | +0.00(+0.00%) |
Aug 10, 2012 | 10.51 | 10.66 | 10.47 | 10.63 | 18,798,930 | +0.10(+0.92%) |
Aug 09, 2012 | 10.44 | 10.63 | 10.40 | 10.53 | 23,904,392 | +0.08(+0.73%) |
Aug 08, 2012 | 10.34 | 10.50 | 10.31 | 10.46 | 22,749,522 | +0.03(+0.26%) |
Aug 07, 2012 | 10.23 | 10.46 | 10.17 | 10.43 | 36,512,888 | +0.26(+2.57%) |
Aug 06, 2012 | 10.08 | 10.32 | 10.08 | 10.17 | 26,669,590 | +0.08(+0.78%) |
Aug 03, 2012 | 9.814 | 10.18 | 9.802 | 10.09 | 43,685,344 | +0.45(+4.70%) |
Aug 02, 2012 | 9.218 | 9.881 | 9.215 | 9.638 | 57,754,760 | +0.39(+4.17%) |
Aug 01, 2012 | 9.370 | 9.425 | 9.142 | 9.252 | 36,619,840 | -0.10(-1.10%) |
Jul 31, 2012 | 9.297 | 9.422 | 9.258 | 9.355 | 23,902,718 | +0.04(+0.39%) |
Jul 30, 2012 | 9.188 | 9.337 | 9.157 | 9.319 | 22,338,896 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.313 | 8.887 | 9.255 | 31,127,956 | +0.33(+3.75%) |
Jul 26, 2012 | 8.878 | 8.963 | 8.774 | 8.920 | 24,130,650 | +0.21(+2.44%) |
Jul 25, 2012 | 8.777 | 8.850 | 8.653 | 8.708 | 23,360,944 | -0.01(-0.14%) |
Jul 24, 2012 | 8.878 | 8.893 | 8.613 | 8.720 | 36,147,728 | -0.14(-1.61%) |
Jul 23, 2012 | 8.805 | 8.905 | 8.668 | 8.863 | 26,019,628 | -0.12(-1.29%) |
Jul 20, 2012 | 9.246 | 9.246 | 8.957 | 8.978 | 37,405,956 | -0.38(-4.06%) |
Jul 19, 2012 | 9.425 | 9.489 | 9.316 | 9.358 | 18,878,996 | -0.05(-0.58%) |
Jul 18, 2012 | 9.297 | 9.477 | 9.261 | 9.413 | 20,296,222 | +0.04(+0.39%) |
Jul 17, 2012 | 9.288 | 9.387 | 9.127 | 9.376 | 18,314,312 | +0.14(+1.48%) |
Jul 16, 2012 | 9.376 | 9.376 | 9.185 | 9.240 | 18,310,484 | -0.15(-1.62%) |
Jul 13, 2012 | 9.109 | 9.407 | 9.109 | 9.392 | 17,482,890 | +0.30(+3.35%) |
Jul 12, 2012 | 9.191 | 9.191 | 9.039 | 9.088 | 26,965,334 | -0.22(-2.32%) |
Jul 11, 2012 | 9.164 | 9.349 | 9.161 | 9.303 | 23,844,822 | +0.16(+1.69%) |
Jul 10, 2012 | 9.267 | 9.358 | 9.097 | 9.148 | 21,966,036 | -0.04(-0.46%) |
Jul 09, 2012 | 9.237 | 9.251 | 9.121 | 9.191 | 20,129,876 | -0.09(-0.92%) |
Jul 06, 2012 | 9.170 | 9.300 | 9.115 | 9.276 | 16,570,484 | -0.05(-0.52%) |
Jul 05, 2012 | 9.446 | 9.468 | 9.276 | 9.325 | 16,184,803 | -0.16(-1.73%) |
Jul 03, 2012 | 9.319 | 9.574 | 9.246 | 9.489 | 13,140,940 | +0.17(+1.79%) |
Jul 02, 2012 | 9.519 | 9.519 | 9.203 | 9.322 | 16,560,126 | -0.06(-0.62%) |
Jun 29, 2012 | 9.218 | 9.386 | 9.183 | 9.379 | 29,810,736 | +0.41(+4.61%) |
Jun 28, 2012 | 8.954 | 8.975 | 8.787 | 8.966 | 24,484,404 | -0.08(-0.87%) |
Jun 27, 2012 | 8.993 | 9.091 | 8.893 | 9.045 | 16,062,099 | +0.09(+1.05%) |
Jun 26, 2012 | 8.902 | 9.018 | 8.805 | 8.951 | 27,502,328 | +0.09(+0.99%) |
Jun 25, 2012 | 8.993 | 8.993 | 8.817 | 8.863 | 28,846,788 | -0.27(-2.93%) |
Jun 22, 2012 | 9.118 | 9.218 | 9.072 | 9.130 | 24,103,238 | +0.10(+1.08%) |
Jun 21, 2012 | 9.413 | 9.455 | 9.018 | 9.033 | 36,432,232 | -0.34(-3.63%) |
Jun 20, 2012 | 9.407 | 9.483 | 9.290 | 9.373 | 31,559,582 | -0.02(-0.16%) |
Jun 19, 2012 | 9.030 | 9.462 | 9.027 | 9.389 | 42,535,864 | +0.44(+4.96%) |
Jun 18, 2012 | 9.057 | 9.066 | 8.875 | 8.945 | 29,698,642 | -0.16(-1.80%) |
Jun 15, 2012 | 8.966 | 9.115 | 8.885 | 9.109 | 33,545,466 | +0.24(+2.71%) |
Jun 14, 2012 | 8.923 | 8.963 | 8.802 | 8.869 | 38,115,744 | -0.05(-0.51%) |
Jun 13, 2012 | 8.911 | 9.072 | 8.856 | 8.914 | 29,296,804 | -0.06(-0.68%) |
Jun 12, 2012 | 8.878 | 9.033 | 8.878 | 8.975 | 31,716,418 | +0.01(+0.10%) |
Jun 11, 2012 | 9.194 | 9.206 | 8.957 | 8.966 | 35,546,684 | -0.08(-0.87%) |
Jun 08, 2012 | 8.957 | 9.045 | 8.817 | 9.045 | 26,346,336 | +0.07(+0.78%) |
Jun 07, 2012 | 9.127 | 9.279 | 8.942 | 8.975 | 37,740,316 | +0.00(+0.00%) |
Jun 06, 2012 | 8.750 | 8.981 | 8.677 | 8.975 | 37,020,932 | +0.34(+3.98%) |
Jun 05, 2012 | 8.391 | 8.686 | 8.391 | 8.632 | 39,233,056 | +0.17(+2.05%) |
Jun 04, 2012 | 8.501 | 8.616 | 8.422 | 8.458 | 37,683,760 | -0.00(-0.04%) |