Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.76 | 10.76 | 10.61 | 10.75 | 14,597 | +0.10(+0.93%) |
Aug 30, 2012 | 10.79 | 10.89 | 10.30 | 10.65 | 47,146 | -0.29(-2.68%) |
Aug 29, 2012 | 10.84 | 11.02 | 10.80 | 10.95 | 15,051 | -0.04(-0.32%) |
Aug 27, 2012 | 10.89 | 10.98 | 10.87 | 10.98 | 13,516 | -0.04(-0.32%) |
Aug 24, 2012 | 10.84 | 11.02 | 10.77 | 11.02 | 14,701 | +0.06(+0.57%) |
Aug 23, 2012 | 10.83 | 10.96 | 10.67 | 10.95 | 6,349 | +0.03(+0.25%) |
Aug 22, 2012 | 10.77 | 10.95 | 10.67 | 10.93 | 25,043 | -0.05(-0.43%) |
Aug 21, 2012 | 10.87 | 10.97 | 10.67 | 10.97 | 13,367 | +0.11(+0.98%) |
Aug 20, 2012 | 10.81 | 10.87 | 10.68 | 10.87 | 2,527 | +0.00(+0.00%) |
Aug 17, 2012 | 10.79 | 10.96 | 10.77 | 10.87 | 20,389 | -0.11(-0.98%) |
Aug 16, 2012 | 11.13 | 11.13 | 10.88 | 10.98 | 28,251 | -0.07(-0.61%) |
Aug 15, 2012 | 10.93 | 11.14 | 10.76 | 11.04 | 33,734 | +0.14(+1.28%) |
Aug 14, 2012 | 10.69 | 10.90 | 10.69 | 10.90 | 11,103 | +0.20(+1.88%) |
Aug 13, 2012 | 10.71 | 10.85 | 10.70 | 10.70 | 17,115 | -0.15(-1.36%) |
Aug 10, 2012 | 10.71 | 10.89 | 10.70 | 10.85 | 13,255 | +0.02(+0.22%) |
Aug 09, 2012 | 10.73 | 10.86 | 10.71 | 10.83 | 18,443 | +0.05(+0.47%) |
Aug 08, 2012 | 10.67 | 10.88 | 10.67 | 10.77 | 20,676 | +0.01(+0.12%) |
Aug 07, 2012 | 10.65 | 10.89 | 10.60 | 10.76 | 19,154 | +0.24(+2.26%) |
Aug 06, 2012 | 10.42 | 10.65 | 10.28 | 10.52 | 18,731 | +0.09(+0.90%) |
Aug 03, 2012 | 10.30 | 10.49 | 10.21 | 10.43 | 28,362 | +0.16(+1.51%) |
Aug 02, 2012 | 10.16 | 10.28 | 10.11 | 10.27 | 16,199 | +0.07(+0.71%) |
Aug 01, 2012 | 10.23 | 10.32 | 10.16 | 10.20 | 12,934 | -0.08(-0.78%) |
Jul 31, 2012 | 10.18 | 10.32 | 10.14 | 10.28 | 23,724 | +0.10(+1.02%) |
Jul 30, 2012 | 10.43 | 10.43 | 10.14 | 10.18 | 24,027 | -0.28(-2.63%) |
Jul 27, 2012 | 10.19 | 10.54 | 10.19 | 10.45 | 24,865 | +0.13(+1.27%) |
Jul 26, 2012 | 10.30 | 10.40 | 10.19 | 10.32 | 15,208 | +0.06(+0.60%) |
Jul 25, 2012 | 10.16 | 10.29 | 10.16 | 10.26 | 14,112 | +0.08(+0.79%) |
Jul 24, 2012 | 10.35 | 10.39 | 10.15 | 10.18 | 23,754 | -0.13(-1.22%) |
Jul 23, 2012 | 10.69 | 10.71 | 10.13 | 10.31 | 98,954 | -0.53(-4.86%) |
Jul 20, 2012 | 10.95 | 11.08 | 10.83 | 10.83 | 5,790 | -0.09(-0.81%) |
Jul 19, 2012 | 11.03 | 11.19 | 10.71 | 10.92 | 33,045 | -0.16(-1.47%) |
Jul 18, 2012 | 11.11 | 11.11 | 10.97 | 11.08 | 20,609 | -0.14(-1.24%) |
Jul 17, 2012 | 11.22 | 11.22 | 11.20 | 11.22 | 2,618 | +0.10(+0.87%) |
Jul 16, 2012 | 11.15 | 11.21 | 10.97 | 11.13 | 18,409 | +0.01(+0.10%) |
Jul 13, 2012 | 11.00 | 11.18 | 11.00 | 11.12 | 17,426 | +0.04(+0.36%) |
Jul 12, 2012 | 11.12 | 11.14 | 11.07 | 11.08 | 4,114 | -0.05(-0.46%) |
Jul 11, 2012 | 11.15 | 11.36 | 11.07 | 11.13 | 10,933 | -0.06(-0.57%) |
Jul 10, 2012 | 11.28 | 11.28 | 11.14 | 11.19 | 5,101 | -0.00(-0.02%) |
Jul 09, 2012 | 11.00 | 11.21 | 10.96 | 11.19 | 7,735 | -0.03(-0.29%) |
Jul 06, 2012 | 11.18 | 11.36 | 11.08 | 11.23 | 14,912 | -0.10(-0.87%) |
Jul 05, 2012 | 11.15 | 11.36 | 11.15 | 11.33 | 16,719 | +0.18(+1.63%) |
Jul 03, 2012 | 10.89 | 11.17 | 10.89 | 11.14 | 5,760 | +0.26(+2.41%) |
Jul 02, 2012 | 10.70 | 10.88 | 10.63 | 10.88 | 31,239 | +0.19(+1.75%) |
Jun 29, 2012 | 10.79 | 10.81 | 10.67 | 10.69 | 19,378 | +0.08(+0.76%) |
Jun 28, 2012 | 10.58 | 10.69 | 10.58 | 10.61 | 13,263 | -0.07(-0.63%) |
Jun 27, 2012 | 10.75 | 10.75 | 10.44 | 10.68 | 20,452 | -0.02(-0.17%) |
Jun 26, 2012 | 10.82 | 10.82 | 10.70 | 10.70 | 16,195 | -0.22(-2.03%) |
Jun 25, 2012 | 10.96 | 10.96 | 10.77 | 10.92 | 20,620 | -0.15(-1.33%) |
Jun 22, 2012 | 11.08 | 11.18 | 10.91 | 11.07 | 20,336 | +0.17(+1.60%) |
Jun 21, 2012 | 11.08 | 11.08 | 10.81 | 10.89 | 3,557 | -0.08(-0.71%) |
Jun 20, 2012 | 11.28 | 11.28 | 10.83 | 10.97 | 21,828 | -0.21(-1.92%) |
Jun 19, 2012 | 11.09 | 11.21 | 11.03 | 11.19 | 16,004 | +0.00(+0.00%) |
Jun 18, 2012 | 11.15 | 11.19 | 10.83 | 11.19 | 9,829 | +0.05(+0.46%) |
Jun 15, 2012 | 10.99 | 11.22 | 10.88 | 11.14 | 12,186 | +0.07(+0.60%) |
Jun 14, 2012 | 10.85 | 11.22 | 10.83 | 11.07 | 12,732 | -0.15(-1.33%) |
Jun 13, 2012 | 11.10 | 11.24 | 11.10 | 11.22 | 5,647 | +0.02(+0.17%) |
Jun 12, 2012 | 11.29 | 11.30 | 11.02 | 11.20 | 26,945 | +0.01(+0.10%) |
Jun 11, 2012 | 11.10 | 11.34 | 10.81 | 11.19 | 8,120 | +0.10(+0.94%) |
Jun 08, 2012 | 10.79 | 11.13 | 10.79 | 11.08 | 18,443 | +0.25(+2.35%) |
Jun 07, 2012 | 10.78 | 11.17 | 10.78 | 10.83 | 10,192 | +0.09(+0.82%) |
Jun 06, 2012 | 10.93 | 11.10 | 10.74 | 10.74 | 32,350 | -0.20(-1.81%) |
Jun 05, 2012 | 10.78 | 11.01 | 10.77 | 10.94 | 13,379 | +0.16(+1.46%) |
Jun 04, 2012 | 10.75 | 10.96 | 10.75 | 10.78 | 27,121 | -0.03(-0.25%) |
Jun 01, 2012 | 10.79 | 11.06 | 10.74 | 10.81 | 39,812 | -0.21(-1.94%) |
May 31, 2012 | 10.96 | 11.07 | 10.74 | 11.02 | 36,019 | -0.07(-0.63%) |
May 30, 2012 | 11.12 | 11.29 | 10.87 | 11.09 | 27,491 | -0.04(-0.34%) |
May 29, 2012 | 11.13 | 11.34 | 11.13 | 11.13 | 9,792 | +0.01(+0.07%) |
May 25, 2012 | 11.32 | 11.36 | 11.12 | 11.12 | 8,845 | -0.16(-1.42%) |
May 24, 2012 | 11.29 | 11.36 | 11.12 | 11.28 | 10,125 | +0.11(+0.96%) |
May 23, 2012 | 11.12 | 11.37 | 11.12 | 11.18 | 19,337 | +0.13(+1.21%) |
May 22, 2012 | 11.07 | 11.49 | 10.96 | 11.04 | 19,386 | +0.08(+0.71%) |
May 21, 2012 | 10.74 | 11.49 | 10.70 | 10.96 | 27,397 | +0.16(+1.48%) |
May 18, 2012 | 11.02 | 11.23 | 10.80 | 10.80 | 11,576 | -0.24(-2.13%) |
May 17, 2012 | 11.40 | 11.40 | 10.75 | 11.04 | 74,111 | -0.45(-3.95%) |
May 16, 2012 | 11.81 | 12.11 | 11.41 | 11.49 | 29,406 | -0.40(-3.33%) |
May 15, 2012 | 11.92 | 12.14 | 11.76 | 11.89 | 14,837 | -0.09(-0.74%) |
May 14, 2012 | 12.12 | 12.15 | 11.88 | 11.98 | 21,409 | -0.28(-2.26%) |
May 11, 2012 | 12.15 | 12.47 | 11.50 | 12.25 | 21,786 | +0.01(+0.11%) |
May 10, 2012 | 11.96 | 12.50 | 11.96 | 12.24 | 10,509 | +0.25(+2.11%) |
May 09, 2012 | 11.60 | 12.12 | 11.60 | 11.99 | 34,518 | +0.40(+3.47%) |
May 08, 2012 | 11.50 | 11.59 | 11.47 | 11.59 | 7,542 | +0.07(+0.60%) |
May 07, 2012 | 11.68 | 11.84 | 11.45 | 11.52 | 54,793 | -0.28(-2.41%) |
May 04, 2012 | 11.75 | 11.82 | 11.68 | 11.80 | 13,927 | -0.01(-0.11%) |
May 03, 2012 | 12.23 | 12.23 | 11.76 | 11.82 | 29,592 | -0.40(-3.27%) |
May 02, 2012 | 12.50 | 12.53 | 11.83 | 12.21 | 88,675 | -0.36(-2.88%) |
May 01, 2012 | 13.16 | 13.16 | 12.50 | 12.58 | 70,514 | -0.32(-2.47%) |
Apr 30, 2012 | 13.03 | 13.16 | 12.90 | 12.90 | 19,067 | -0.19(-1.44%) |
Apr 27, 2012 | 13.16 | 13.16 | 12.79 | 13.08 | 15,706 | -0.08(-0.61%) |
Apr 26, 2012 | 13.07 | 13.16 | 12.98 | 13.16 | 16,337 | +0.01(+0.10%) |
Apr 25, 2012 | 12.96 | 13.15 | 12.84 | 13.15 | 12,476 | +0.32(+2.49%) |
Apr 24, 2012 | 13.03 | 13.27 | 12.82 | 12.83 | 90,510 | +0.02(+0.12%) |
Apr 23, 2012 | 12.70 | 12.85 | 12.42 | 12.82 | 55,120 | +0.12(+0.96%) |
Apr 20, 2012 | 12.66 | 12.77 | 12.31 | 12.69 | 24,275 | +0.13(+1.02%) |
Apr 19, 2012 | 12.90 | 12.90 | 12.26 | 12.57 | 65,941 | -0.24(-1.91%) |
Apr 18, 2012 | 12.79 | 12.89 | 12.70 | 12.81 | 83,385 | +0.05(+0.38%) |
Apr 17, 2012 | 12.82 | 12.82 | 12.65 | 12.76 | 62,452 | +0.04(+0.29%) |
Apr 16, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 42,328 | +0.03(+0.23%) |
Apr 13, 2012 | 12.63 | 13.00 | 12.54 | 12.70 | 71,025 | +0.31(+2.51%) |
Apr 12, 2012 | 12.43 | 12.54 | 12.37 | 12.39 | 30,299 | +0.02(+0.15%) |
Apr 11, 2012 | 12.18 | 12.45 | 12.18 | 12.37 | 56,567 | +0.27(+2.20%) |
Apr 10, 2012 | 12.50 | 12.50 | 12.10 | 12.10 | 31,822 | -0.22(-1.79%) |
Apr 09, 2012 | 12.91 | 12.91 | 11.98 | 12.32 | 163,371 | +0.46(+3.88%) |
Apr 05, 2012 | 11.65 | 11.97 | 11.44 | 11.86 | 93,492 | +0.16(+1.36%) |
Apr 04, 2012 | 11.70 | 11.83 | 11.54 | 11.70 | 23,730 | +0.00(+0.00%) |
Apr 03, 2012 | 11.49 | 11.70 | 11.49 | 11.70 | 60,771 | +0.26(+2.25%) |
Apr 02, 2012 | 11.45 | 11.49 | 11.31 | 11.44 | 32,829 | -0.03(-0.25%) |
Mar 30, 2012 | 11.48 | 11.56 | 11.28 | 11.47 | 23,749 | +0.04(+0.36%) |
Mar 29, 2012 | 11.36 | 11.44 | 11.36 | 11.43 | 22,207 | +0.02(+0.20%) |
Mar 28, 2012 | 11.48 | 11.48 | 11.28 | 11.41 | 25,659 | -0.02(-0.21%) |
Mar 27, 2012 | 11.25 | 11.44 | 11.25 | 11.43 | 20,218 | +0.04(+0.31%) |
Mar 26, 2012 | 11.42 | 11.49 | 11.25 | 11.40 | 47,494 | -0.04(-0.33%) |
Mar 23, 2012 | 11.47 | 11.50 | 11.44 | 11.44 | 8,272 | +0.00(+0.00%) |
Mar 22, 2012 | 11.38 | 11.56 | 11.38 | 11.44 | 3,760 | +0.00(+0.00%) |
Mar 21, 2012 | 11.48 | 11.53 | 11.30 | 11.44 | 24,053 | -0.00(-0.00%) |
Mar 20, 2012 | 11.32 | 11.48 | 11.04 | 11.44 | 79,215 | -0.03(-0.23%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.44 | 11.46 | 39,083 | +0.00(+0.00%) |
Mar 16, 2012 | 11.49 | 11.57 | 11.42 | 11.46 | 23,079 | +0.03(+0.23%) |
Mar 15, 2012 | 11.42 | 11.46 | 11.30 | 11.44 | 53,085 | +0.02(+0.16%) |
Mar 14, 2012 | 11.47 | 11.49 | 11.32 | 11.42 | 43,020 | -0.09(-0.81%) |
Mar 13, 2012 | 11.44 | 11.57 | 11.12 | 11.51 | 19,455 | +0.23(+2.04%) |
Mar 12, 2012 | 11.30 | 11.39 | 11.11 | 11.28 | 12,494 | -0.07(-0.63%) |
Mar 09, 2012 | 11.30 | 11.45 | 11.17 | 11.35 | 24,122 | +0.06(+0.53%) |
Mar 08, 2012 | 11.30 | 11.35 | 11.15 | 11.29 | 20,130 | +0.19(+1.73%) |
Mar 07, 2012 | 10.97 | 11.19 | 10.97 | 11.10 | 12,452 | +0.01(+0.12%) |
Mar 06, 2012 | 10.95 | 11.10 | 10.88 | 11.09 | 44,346 | +0.01(+0.12%) |
Mar 05, 2012 | 11.34 | 11.43 | 11.07 | 11.07 | 35,916 | -0.27(-2.40%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.16 | 11.35 | 24,946 | +0.05(+0.47%) |
Mar 01, 2012 | 11.34 | 11.35 | 11.12 | 11.29 | 37,108 | +0.01(+0.07%) |
Feb 29, 2012 | 11.26 | 11.28 | 11.03 | 11.28 | 33,649 | +0.05(+0.47%) |
Feb 28, 2012 | 10.93 | 11.23 | 10.88 | 11.23 | 42,386 | +0.36(+3.31%) |
Feb 27, 2012 | 10.97 | 11.07 | 10.84 | 10.87 | 21,677 | -0.19(-1.72%) |
Feb 24, 2012 | 10.93 | 11.07 | 10.77 | 11.06 | 41,240 | +0.07(+0.67%) |
Feb 23, 2012 | 10.88 | 10.99 | 10.76 | 10.99 | 16,070 | +0.04(+0.36%) |
Feb 22, 2012 | 10.84 | 10.96 | 10.84 | 10.95 | 33,048 | +0.06(+0.58%) |
Feb 21, 2012 | 10.80 | 10.91 | 10.77 | 10.89 | 21,405 | +0.08(+0.76%) |
Feb 17, 2012 | 10.83 | 10.83 | 10.77 | 10.80 | 28,821 | +0.02(+0.20%) |
Feb 16, 2012 | 10.61 | 10.78 | 10.61 | 10.78 | 69,725 | +0.15(+1.37%) |
Feb 15, 2012 | 10.64 | 10.83 | 10.58 | 10.64 | 212,187 | +0.20(+1.87%) |
Feb 14, 2012 | 10.44 | 10.57 | 10.34 | 10.44 | 33,623 | -0.05(-0.45%) |
Feb 13, 2012 | 10.36 | 10.57 | 10.36 | 10.49 | 48,891 | +0.18(+1.72%) |
Feb 10, 2012 | 10.43 | 10.52 | 10.31 | 10.31 | 34,308 | -0.22(-2.08%) |
Feb 09, 2012 | 10.51 | 10.56 | 10.31 | 10.53 | 52,716 | +0.09(+0.89%) |
Feb 08, 2012 | 10.40 | 10.54 | 10.32 | 10.44 | 28,431 | +0.11(+1.07%) |
Feb 07, 2012 | 10.31 | 10.40 | 10.27 | 10.33 | 40,612 | +0.00(+0.03%) |
Feb 06, 2012 | 10.34 | 10.38 | 10.21 | 10.33 | 32,306 | -0.01(-0.12%) |
Feb 03, 2012 | 10.14 | 10.38 | 10.05 | 10.34 | 60,503 | +0.29(+2.86%) |
Feb 02, 2012 | 10.15 | 10.20 | 10.05 | 10.05 | 29,018 | -0.03(-0.34%) |
Feb 01, 2012 | 10.15 | 10.15 | 10.07 | 10.09 | 20,667 | +0.01(+0.13%) |
Jan 31, 2012 | 9.992 | 10.15 | 9.977 | 10.07 | 25,086 | +0.14(+1.41%) |
Jan 30, 2012 | 9.961 | 10.06 | 9.911 | 9.932 | 22,752 | -0.04(-0.42%) |
Jan 27, 2012 | 9.932 | 10.09 | 9.932 | 9.974 | 17,943 | -0.03(-0.32%) |
Jan 26, 2012 | 10.07 | 10.17 | 9.999 | 10.01 | 44,252 | -0.04(-0.37%) |
Jan 25, 2012 | 9.953 | 10.07 | 9.937 | 10.04 | 40,956 | +0.12(+1.20%) |
Jan 24, 2012 | 10.04 | 10.04 | 9.871 | 9.924 | 65,157 | +0.04(+0.40%) |
Jan 23, 2012 | 10.04 | 10.09 | 9.807 | 9.884 | 33,154 | -0.01(-0.05%) |
Jan 20, 2012 | 9.829 | 9.948 | 9.829 | 9.889 | 64,991 | -0.01(-0.14%) |
Jan 19, 2012 | 9.918 | 10.00 | 9.881 | 9.903 | 145,394 | -0.04(-0.40%) |
Jan 18, 2012 | 9.911 | 10.02 | 9.911 | 9.943 | 41,641 | -0.10(-0.97%) |
Jan 17, 2012 | 10.09 | 10.09 | 9.963 | 10.04 | 85,148 | -0.04(-0.39%) |
Jan 13, 2012 | 10.04 | 10.12 | 9.990 | 10.08 | 94,297 | +0.04(+0.37%) |
Jan 12, 2012 | 10.05 | 10.40 | 9.990 | 10.04 | 85,972 | -0.11(-1.04%) |
Jan 11, 2012 | 10.35 | 10.35 | 9.990 | 10.15 | 119,649 | -0.03(-0.29%) |
Jan 10, 2012 | 10.20 | 10.28 | 10.07 | 10.18 | 154,611 | -0.05(-0.53%) |
Jan 09, 2012 | 9.723 | 10.41 | 9.644 | 10.23 | 166,712 | +0.39(+3.95%) |
Jan 06, 2012 | 9.593 | 9.963 | 9.593 | 9.843 | 134,073 | +0.14(+1.48%) |
Jan 05, 2012 | 9.712 | 9.712 | 9.554 | 9.699 | 104,354 | +0.04(+0.46%) |
Jan 04, 2012 | 9.752 | 9.802 | 9.481 | 9.655 | 100,555 | +0.23(+2.49%) |
Dec 30, 2011 | 9.368 | 9.476 | 9.297 | 9.421 | 75,987 | +0.05(+0.56%) |
Dec 29, 2011 | 9.579 | 9.705 | 9.213 | 9.368 | 133,334 | -0.16(-1.66%) |
Dec 28, 2011 | 9.605 | 9.708 | 9.506 | 9.526 | 58,438 | -0.08(-0.82%) |
Dec 27, 2011 | 9.476 | 9.687 | 9.410 | 9.605 | 56,245 | +0.06(+0.63%) |
Dec 23, 2011 | 9.731 | 9.731 | 9.410 | 9.544 | 59,266 | +0.15(+1.60%) |
Dec 21, 2011 | 9.492 | 9.731 | 9.342 | 9.394 | 18,943 | -0.23(-2.38%) |
Dec 20, 2011 | 9.355 | 10.13 | 9.355 | 9.623 | 35,565 | +0.18(+1.92%) |
Dec 19, 2011 | 9.913 | 9.913 | 9.442 | 9.442 | 17,697 | -0.56(-5.60%) |
Dec 16, 2011 | 9.744 | 10.00 | 9.565 | 10.00 | 69,169 | +0.22(+2.29%) |
Dec 15, 2011 | 9.839 | 9.971 | 9.737 | 9.779 | 77,317 | -0.20(-2.03%) |
Dec 14, 2011 | 9.737 | 9.981 | 9.729 | 9.981 | 17,320 | +0.21(+2.10%) |
Dec 13, 2011 | 9.605 | 9.997 | 9.605 | 9.776 | 16,006 | -0.01(-0.07%) |