Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.31 | 12.32 | 12.21 | 12.28 | 598,594 | +0.05(+0.41%) |
Aug 30, 2012 | 12.30 | 12.31 | 12.21 | 12.23 | 628,281 | -0.14(-1.13%) |
Aug 29, 2012 | 12.45 | 12.47 | 12.27 | 12.37 | 311,129 | -0.21(-1.65%) |
Aug 27, 2012 | 12.69 | 12.69 | 12.55 | 12.58 | 185,330 | -0.05(-0.39%) |
Aug 24, 2012 | 12.54 | 12.66 | 12.51 | 12.63 | 218,591 | +0.10(+0.79%) |
Aug 23, 2012 | 12.59 | 12.64 | 12.53 | 12.53 | 301,759 | -0.06(-0.50%) |
Aug 22, 2012 | 12.58 | 12.63 | 12.53 | 12.59 | 223,851 | -0.08(-0.61%) |
Aug 21, 2012 | 12.68 | 12.73 | 12.63 | 12.67 | 302,017 | +0.05(+0.36%) |
Aug 20, 2012 | 12.65 | 12.71 | 12.56 | 12.62 | 248,006 | +0.06(+0.47%) |
Aug 17, 2012 | 12.48 | 12.66 | 12.43 | 12.56 | 321,671 | +0.14(+1.09%) |
Aug 16, 2012 | 12.43 | 12.47 | 12.32 | 12.43 | 290,354 | +0.01(+0.07%) |
Aug 15, 2012 | 12.34 | 12.46 | 12.29 | 12.42 | 371,327 | +0.09(+0.73%) |
Aug 14, 2012 | 11.92 | 12.36 | 11.90 | 12.33 | 728,230 | +0.47(+3.93%) |
Aug 13, 2012 | 11.93 | 11.98 | 11.84 | 11.86 | 318,264 | -0.05(-0.38%) |
Aug 10, 2012 | 11.88 | 11.94 | 11.57 | 11.91 | 490,449 | -0.17(-1.42%) |
Aug 09, 2012 | 12.02 | 12.12 | 12.00 | 12.08 | 228,996 | +0.04(+0.34%) |
Aug 08, 2012 | 11.97 | 12.10 | 11.91 | 12.04 | 244,739 | +0.08(+0.68%) |
Aug 07, 2012 | 12.04 | 12.06 | 11.94 | 11.96 | 213,323 | -0.01(-0.11%) |
Aug 06, 2012 | 11.86 | 12.09 | 11.86 | 11.97 | 100,869 | +0.09(+0.80%) |
Aug 03, 2012 | 12.02 | 12.08 | 11.84 | 11.88 | 215,731 | -0.02(-0.19%) |
Aug 02, 2012 | 11.94 | 12.03 | 11.87 | 11.90 | 261,101 | -0.07(-0.60%) |
Aug 01, 2012 | 12.10 | 12.12 | 11.96 | 11.97 | 198,038 | -0.09(-0.71%) |
Jul 31, 2012 | 12.09 | 12.17 | 12.00 | 12.06 | 208,978 | -0.07(-0.60%) |
Jul 30, 2012 | 12.15 | 12.17 | 12.04 | 12.13 | 356,633 | -0.00(-0.04%) |
Jul 27, 2012 | 12.12 | 12.25 | 12.03 | 12.13 | 194,583 | +0.10(+0.83%) |
Jul 26, 2012 | 12.09 | 12.22 | 12.00 | 12.03 | 270,581 | +0.06(+0.53%) |
Jul 25, 2012 | 11.94 | 12.00 | 11.91 | 11.97 | 205,837 | +0.10(+0.88%) |
Jul 24, 2012 | 12.13 | 12.17 | 11.84 | 11.87 | 215,400 | -0.26(-2.16%) |
Jul 23, 2012 | 11.97 | 12.16 | 11.83 | 12.13 | 372,610 | -0.14(-1.11%) |
Jul 20, 2012 | 12.41 | 12.48 | 12.26 | 12.27 | 387,096 | -0.19(-1.49%) |
Jul 19, 2012 | 12.33 | 12.49 | 12.33 | 12.45 | 204,707 | +0.18(+1.44%) |
Jul 18, 2012 | 12.04 | 12.33 | 12.04 | 12.27 | 244,478 | +0.20(+1.69%) |
Jul 17, 2012 | 11.97 | 12.12 | 11.90 | 12.07 | 236,035 | +0.11(+0.94%) |
Jul 16, 2012 | 11.82 | 12.02 | 11.81 | 11.96 | 241,835 | +0.13(+1.11%) |
Jul 13, 2012 | 11.77 | 11.88 | 11.72 | 11.83 | 252,335 | +0.08(+0.65%) |
Jul 12, 2012 | 11.60 | 11.79 | 11.51 | 11.75 | 442,569 | +0.10(+0.85%) |
Jul 11, 2012 | 11.70 | 11.71 | 11.62 | 11.65 | 206,430 | -0.02(-0.16%) |
Jul 10, 2012 | 11.68 | 11.74 | 11.62 | 11.67 | 310,449 | -0.00(-0.04%) |
Jul 09, 2012 | 11.66 | 11.75 | 11.59 | 11.67 | 311,668 | -0.07(-0.62%) |
Jul 06, 2012 | 11.82 | 11.97 | 11.68 | 11.75 | 270,471 | -0.18(-1.48%) |
Jul 05, 2012 | 11.89 | 12.05 | 11.83 | 11.92 | 244,257 | +0.06(+0.53%) |
Jul 03, 2012 | 11.66 | 11.87 | 11.44 | 11.86 | 262,028 | +0.42(+3.68%) |
Jul 02, 2012 | 11.56 | 11.60 | 11.28 | 11.44 | 282,577 | -0.14(-1.21%) |
Jun 29, 2012 | 11.33 | 11.61 | 11.33 | 11.58 | 336,252 | +0.41(+3.68%) |
Jun 28, 2012 | 11.22 | 11.23 | 11.11 | 11.17 | 483,502 | -0.09(-0.80%) |
Jun 27, 2012 | 11.35 | 11.38 | 11.24 | 11.26 | 303,449 | -0.10(-0.84%) |
Jun 26, 2012 | 11.14 | 11.40 | 11.10 | 11.35 | 399,284 | +0.19(+1.70%) |
Jun 25, 2012 | 11.57 | 11.59 | 10.92 | 11.16 | 756,603 | -0.52(-4.41%) |
Jun 22, 2012 | 11.68 | 11.75 | 11.60 | 11.68 | 250,273 | +0.00(+0.04%) |
Jun 21, 2012 | 11.99 | 11.99 | 11.65 | 11.67 | 349,382 | -0.41(-3.40%) |
Jun 20, 2012 | 12.20 | 12.27 | 11.99 | 12.08 | 280,692 | -0.11(-0.93%) |
Jun 19, 2012 | 12.03 | 12.22 | 11.97 | 12.20 | 284,165 | +0.28(+2.39%) |
Jun 18, 2012 | 11.81 | 11.94 | 11.77 | 11.91 | 266,524 | +0.06(+0.53%) |
Jun 15, 2012 | 11.77 | 11.85 | 11.75 | 11.85 | 220,480 | +0.09(+0.77%) |
Jun 14, 2012 | 11.98 | 11.98 | 11.72 | 11.76 | 585,360 | -0.17(-1.40%) |
Jun 13, 2012 | 11.74 | 11.95 | 11.71 | 11.93 | 214,829 | +0.17(+1.46%) |
Jun 12, 2012 | 11.76 | 11.79 | 11.67 | 11.75 | 283,576 | +0.06(+0.50%) |
Jun 11, 2012 | 12.04 | 12.05 | 11.64 | 11.70 | 344,932 | -0.27(-2.23%) |
Jun 08, 2012 | 11.90 | 11.98 | 11.79 | 11.96 | 240,193 | -0.04(-0.34%) |
Jun 07, 2012 | 12.28 | 12.35 | 11.97 | 12.00 | 210,898 | -0.14(-1.15%) |
Jun 06, 2012 | 12.12 | 12.18 | 12.08 | 12.14 | 326,318 | +0.09(+0.75%) |
Jun 05, 2012 | 11.66 | 12.07 | 11.59 | 12.05 | 545,142 | +0.38(+3.29%) |
Jun 04, 2012 | 11.54 | 11.68 | 11.42 | 11.67 | 1,667,939 | -0.01(-0.08%) |