Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.42 | 11.43 | 11.29 | 11.40 | 26,521 | +0.08(+0.67%) |
Aug 30, 2012 | 11.32 | 11.43 | 11.28 | 11.33 | 11,045 | -0.07(-0.60%) |
Aug 29, 2012 | 11.05 | 11.50 | 11.02 | 11.40 | 19,132 | +0.24(+2.17%) |
Aug 27, 2012 | 11.28 | 11.28 | 11.12 | 11.15 | 24,298 | -0.14(-1.27%) |
Aug 24, 2012 | 11.22 | 11.34 | 11.21 | 11.30 | 21,626 | +0.02(+0.20%) |
Aug 23, 2012 | 11.34 | 11.34 | 11.27 | 11.27 | 27,946 | -0.03(-0.27%) |
Aug 22, 2012 | 11.36 | 11.41 | 11.30 | 11.30 | 4,086 | -0.05(-0.47%) |
Aug 21, 2012 | 11.43 | 11.44 | 11.33 | 11.36 | 18,418 | -0.06(-0.53%) |
Aug 20, 2012 | 11.43 | 11.43 | 11.27 | 11.42 | 18,808 | -0.08(-0.66%) |
Aug 17, 2012 | 11.36 | 11.50 | 11.36 | 11.49 | 23,100 | +0.09(+0.80%) |
Aug 16, 2012 | 11.30 | 11.40 | 11.27 | 11.40 | 18,495 | +0.06(+0.53%) |
Aug 15, 2012 | 11.21 | 11.35 | 11.21 | 11.34 | 18,247 | +0.08(+0.67%) |
Aug 14, 2012 | 11.46 | 11.51 | 11.23 | 11.27 | 10,456 | -0.17(-1.52%) |
Aug 13, 2012 | 11.39 | 11.44 | 11.19 | 11.44 | 6,474 | -0.03(-0.26%) |
Aug 10, 2012 | 11.38 | 11.51 | 11.20 | 11.47 | 10,779 | +0.07(+0.60%) |
Aug 09, 2012 | 11.38 | 11.76 | 11.27 | 11.40 | 32,569 | +0.08(+0.74%) |
Aug 08, 2012 | 11.37 | 11.40 | 11.18 | 11.32 | 24,302 | -0.06(-0.53%) |
Aug 07, 2012 | 11.43 | 11.49 | 11.18 | 11.38 | 49,394 | +0.03(+0.27%) |
Aug 06, 2012 | 11.33 | 11.40 | 11.21 | 11.35 | 25,026 | +0.06(+0.54%) |
Aug 03, 2012 | 11.19 | 11.34 | 10.88 | 11.29 | 37,969 | +0.18(+1.64%) |
Aug 02, 2012 | 11.19 | 11.29 | 11.01 | 11.11 | 25,593 | -0.11(-1.01%) |
Aug 01, 2012 | 11.30 | 11.33 | 11.22 | 11.22 | 62,341 | -0.07(-0.60%) |
Jul 31, 2012 | 11.42 | 11.47 | 11.28 | 11.29 | 47,006 | -0.14(-1.19%) |
Jul 30, 2012 | 11.47 | 11.50 | 11.41 | 11.43 | 5,153 | -0.03(-0.26%) |
Jul 27, 2012 | 11.40 | 11.51 | 11.28 | 11.46 | 21,986 | +0.12(+1.07%) |
Jul 26, 2012 | 11.40 | 11.43 | 11.33 | 11.33 | 16,538 | +0.05(+0.47%) |
Jul 25, 2012 | 11.44 | 11.44 | 11.15 | 11.28 | 21,237 | -0.08(-0.73%) |
Jul 24, 2012 | 11.73 | 11.74 | 11.30 | 11.36 | 26,336 | -0.31(-2.66%) |
Jul 23, 2012 | 11.95 | 11.98 | 11.68 | 11.68 | 28,603 | -0.46(-3.81%) |
Jul 20, 2012 | 12.11 | 12.21 | 12.07 | 12.14 | 41,366 | +0.02(+0.19%) |
Jul 19, 2012 | 12.20 | 12.24 | 12.05 | 12.11 | 158,017 | -0.03(-0.25%) |
Jul 18, 2012 | 12.21 | 12.22 | 12.02 | 12.14 | 281,120 | -0.05(-0.37%) |
Jul 17, 2012 | 12.14 | 12.42 | 12.06 | 12.19 | 42,588 | +0.14(+1.19%) |
Jul 16, 2012 | 12.11 | 12.11 | 12.01 | 12.05 | 72,559 | -0.06(-0.50%) |
Jul 13, 2012 | 11.65 | 12.22 | 11.65 | 12.11 | 84,698 | +0.45(+3.90%) |
Jul 12, 2012 | 11.59 | 11.74 | 11.46 | 11.65 | 61,608 | -0.02(-0.13%) |
Jul 11, 2012 | 11.62 | 11.70 | 11.45 | 11.67 | 39,162 | +0.05(+0.39%) |
Jul 10, 2012 | 11.69 | 11.74 | 11.49 | 11.62 | 45,010 | +0.02(+0.20%) |
Jul 09, 2012 | 11.65 | 11.69 | 11.49 | 11.60 | 27,189 | -0.04(-0.33%) |
Jul 06, 2012 | 11.68 | 11.84 | 11.61 | 11.64 | 54,466 | -0.14(-1.22%) |
Jul 05, 2012 | 11.59 | 11.93 | 11.59 | 11.78 | 45,227 | +0.05(+0.45%) |
Jul 03, 2012 | 11.71 | 11.80 | 11.56 | 11.73 | 41,581 | +0.06(+0.52%) |
Jul 02, 2012 | 11.49 | 11.74 | 11.43 | 11.67 | 74,923 | +0.23(+1.99%) |
Jun 29, 2012 | 11.40 | 11.47 | 11.15 | 11.44 | 65,271 | +0.23(+2.09%) |
Jun 28, 2012 | 11.06 | 11.21 | 11.02 | 11.21 | 34,283 | +0.02(+0.20%) |
Jun 27, 2012 | 10.95 | 11.28 | 10.95 | 11.18 | 58,017 | +0.21(+1.93%) |
Jun 26, 2012 | 10.99 | 11.15 | 10.90 | 10.97 | 58,637 | -0.02(-0.21%) |
Jun 25, 2012 | 10.83 | 11.05 | 10.74 | 10.99 | 74,551 | +0.02(+0.21%) |
Jun 22, 2012 | 10.65 | 11.01 | 10.61 | 10.97 | 282,187 | +0.38(+3.57%) |
Jun 21, 2012 | 10.86 | 10.87 | 10.54 | 10.59 | 48,514 | -0.27(-2.51%) |
Jun 20, 2012 | 10.87 | 10.92 | 10.73 | 10.87 | 52,786 | +0.05(+0.42%) |
Jun 19, 2012 | 10.59 | 10.85 | 10.52 | 10.82 | 77,237 | +0.29(+2.73%) |
Jun 18, 2012 | 10.52 | 10.65 | 10.49 | 10.53 | 46,125 | -0.08(-0.71%) |
Jun 15, 2012 | 10.12 | 10.62 | 10.12 | 10.61 | 71,460 | +0.46(+4.55%) |
Jun 14, 2012 | 10.34 | 10.36 | 10.05 | 10.15 | 27,324 | -0.15(-1.47%) |
Jun 13, 2012 | 10.47 | 10.47 | 10.23 | 10.30 | 23,874 | -0.17(-1.66%) |
Jun 12, 2012 | 10.54 | 10.54 | 10.41 | 10.47 | 17,522 | -0.02(-0.14%) |
Jun 11, 2012 | 10.74 | 10.74 | 10.49 | 10.49 | 29,148 | -0.16(-1.49%) |
Jun 08, 2012 | 10.68 | 10.69 | 10.60 | 10.65 | 18,540 | -0.03(-0.28%) |
Jun 07, 2012 | 10.91 | 11.01 | 10.65 | 10.68 | 31,013 | -0.10(-0.91%) |
Jun 06, 2012 | 10.58 | 10.77 | 10.53 | 10.77 | 22,293 | +0.22(+2.08%) |
Jun 05, 2012 | 10.35 | 10.55 | 10.35 | 10.55 | 29,629 | +0.13(+1.24%) |
Jun 04, 2012 | 10.47 | 10.56 | 10.32 | 10.43 | 24,998 | -0.05(-0.43%) |