Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.548 | 9.553 | 9.428 | 9.525 | 877,186 | -0.02(-0.19%) |
Aug 30, 2012 | 9.525 | 9.557 | 9.456 | 9.544 | 932,377 | -0.00(-0.05%) |
Aug 29, 2012 | 9.668 | 9.682 | 9.534 | 9.548 | 1,035,931 | +0.08(+0.88%) |
Aug 27, 2012 | 9.429 | 9.511 | 9.401 | 9.465 | 1,406,516 | +0.04(+0.44%) |
Aug 24, 2012 | 9.250 | 9.429 | 9.227 | 9.424 | 1,259,522 | +0.20(+2.18%) |
Aug 23, 2012 | 9.145 | 9.268 | 9.131 | 9.223 | 1,117,625 | +0.05(+0.55%) |
Aug 22, 2012 | 9.113 | 9.181 | 9.067 | 9.172 | 893,842 | +0.07(+0.75%) |
Aug 21, 2012 | 8.989 | 9.133 | 8.962 | 9.104 | 1,049,320 | +0.13(+1.48%) |
Aug 20, 2012 | 9.117 | 9.117 | 8.907 | 8.971 | 1,673,754 | -0.14(-1.51%) |
Aug 17, 2012 | 9.131 | 9.209 | 9.053 | 9.108 | 1,049,475 | -0.00(-0.05%) |
Aug 16, 2012 | 9.163 | 9.227 | 9.085 | 9.113 | 2,432,690 | -0.06(-0.70%) |
Aug 15, 2012 | 9.127 | 9.287 | 9.072 | 9.177 | 2,422,209 | +0.03(+0.30%) |
Aug 14, 2012 | 9.621 | 9.621 | 9.044 | 9.149 | 6,008,704 | -0.41(-4.26%) |
Aug 13, 2012 | 9.603 | 9.625 | 9.502 | 9.557 | 1,168,422 | -0.07(-0.76%) |
Aug 10, 2012 | 9.598 | 9.676 | 9.525 | 9.630 | 836,630 | -0.02(-0.19%) |
Aug 09, 2012 | 9.726 | 9.746 | 9.593 | 9.648 | 599,843 | -0.10(-1.03%) |
Aug 08, 2012 | 9.754 | 9.880 | 9.708 | 9.749 | 818,760 | -0.01(-0.09%) |
Aug 07, 2012 | 9.790 | 9.854 | 9.749 | 9.758 | 948,352 | -0.01(-0.14%) |
Aug 06, 2012 | 9.781 | 9.863 | 9.744 | 9.772 | 985,317 | +0.02(+0.19%) |
Aug 03, 2012 | 9.790 | 9.845 | 9.692 | 9.754 | 874,900 | +0.02(+0.19%) |
Aug 02, 2012 | 9.680 | 9.804 | 9.680 | 9.735 | 825,953 | +0.01(+0.09%) |
Aug 01, 2012 | 9.781 | 9.822 | 9.689 | 9.726 | 886,042 | -0.05(-0.56%) |
Jul 31, 2012 | 9.786 | 9.845 | 9.754 | 9.781 | 868,042 | -0.06(-0.60%) |
Jul 30, 2012 | 9.822 | 9.873 | 9.653 | 9.841 | 969,320 | +0.01(+0.14%) |
Jul 27, 2012 | 9.758 | 9.898 | 9.731 | 9.827 | 923,486 | +0.09(+0.94%) |
Jul 26, 2012 | 9.699 | 9.781 | 9.648 | 9.735 | 908,481 | +0.11(+1.19%) |
Jul 25, 2012 | 9.557 | 9.694 | 9.538 | 9.621 | 1,886,680 | +0.06(+0.62%) |
Jul 24, 2012 | 9.502 | 9.758 | 9.502 | 9.561 | 2,967,128 | +0.11(+1.11%) |
Jul 23, 2012 | 9.273 | 9.461 | 9.154 | 9.456 | 1,609,505 | +0.08(+0.88%) |
Jul 20, 2012 | 9.470 | 9.497 | 9.337 | 9.374 | 1,021,564 | -0.12(-1.25%) |
Jul 19, 2012 | 9.580 | 9.644 | 9.451 | 9.493 | 1,054,225 | -0.06(-0.62%) |
Jul 18, 2012 | 9.607 | 9.671 | 9.424 | 9.552 | 2,815,387 | -0.06(-0.62%) |
Jul 17, 2012 | 9.891 | 9.918 | 9.596 | 9.612 | 1,995,673 | -0.26(-2.60%) |
Jul 16, 2012 | 10.07 | 10.11 | 9.854 | 9.868 | 1,189,336 | -0.25(-2.44%) |
Jul 13, 2012 | 10.13 | 10.16 | 10.06 | 10.12 | 1,360,269 | -0.02(-0.18%) |
Jul 12, 2012 | 10.30 | 10.30 | 10.07 | 10.13 | 2,146,963 | -0.21(-1.99%) |
Jul 11, 2012 | 10.58 | 10.60 | 10.33 | 10.34 | 1,637,705 | -0.22(-2.04%) |
Jul 10, 2012 | 10.69 | 10.71 | 10.55 | 10.55 | 1,007,288 | -0.11(-1.03%) |
Jul 09, 2012 | 10.87 | 10.87 | 10.61 | 10.66 | 1,388,510 | -0.19(-1.73%) |
Jul 06, 2012 | 10.83 | 10.90 | 10.74 | 10.85 | 858,780 | -0.04(-0.38%) |
Jul 05, 2012 | 10.84 | 10.93 | 10.76 | 10.89 | 1,453,737 | +0.02(+0.17%) |
Jul 03, 2012 | 10.76 | 11.08 | 10.75 | 10.87 | 979,025 | +0.13(+1.24%) |
Jul 02, 2012 | 10.65 | 10.75 | 10.61 | 10.74 | 945,975 | +0.11(+1.03%) |
Jun 29, 2012 | 10.73 | 10.85 | 10.60 | 10.63 | 994,511 | +0.05(+0.48%) |
Jun 28, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 1,008,429 | +0.09(+0.87%) |
Jun 27, 2012 | 10.42 | 10.58 | 10.40 | 10.49 | 1,322,762 | +0.07(+0.70%) |
Jun 26, 2012 | 10.44 | 10.46 | 10.38 | 10.42 | 1,278,991 | -0.02(-0.18%) |
Jun 25, 2012 | 10.40 | 10.48 | 10.34 | 10.44 | 1,062,967 | +0.03(+0.31%) |
Jun 22, 2012 | 10.46 | 10.53 | 10.40 | 10.40 | 1,121,839 | -0.02(-0.18%) |
Jun 21, 2012 | 10.50 | 10.58 | 10.41 | 10.42 | 908,050 | -0.07(-0.65%) |
Jun 20, 2012 | 10.59 | 10.60 | 10.43 | 10.49 | 1,320,522 | -0.11(-0.99%) |
Jun 19, 2012 | 10.57 | 10.60 | 10.47 | 10.60 | 732,444 | +0.03(+0.30%) |
Jun 18, 2012 | 10.54 | 10.59 | 10.46 | 10.56 | 1,241,442 | +0.02(+0.22%) |
Jun 15, 2012 | 10.53 | 10.60 | 10.48 | 10.54 | 1,386,030 | +0.00(+0.04%) |
Jun 14, 2012 | 10.55 | 10.63 | 10.50 | 10.54 | 1,711,225 | -0.02(-0.17%) |
Jun 13, 2012 | 10.57 | 10.66 | 10.52 | 10.55 | 1,000,692 | +0.00(+0.00%) |
Jun 12, 2012 | 10.57 | 10.60 | 10.50 | 10.55 | 1,558,766 | -0.01(-0.09%) |
Jun 11, 2012 | 10.66 | 10.74 | 10.55 | 10.56 | 1,258,600 | -0.04(-0.39%) |
Jun 08, 2012 | 10.52 | 10.70 | 10.51 | 10.60 | 1,033,925 | +0.06(+0.60%) |
Jun 07, 2012 | 10.60 | 10.72 | 10.51 | 10.54 | 1,392,653 | -0.02(-0.17%) |
Jun 06, 2012 | 10.50 | 10.57 | 10.42 | 10.56 | 1,534,445 | +0.06(+0.61%) |
Jun 05, 2012 | 10.44 | 10.57 | 10.40 | 10.50 | 2,050,229 | +0.02(+0.22%) |
Jun 04, 2012 | 10.39 | 10.48 | 10.35 | 10.47 | 2,669,265 | +0.08(+0.79%) |