Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.52 | 10.57 | 10.46 | 10.54 | 4,523 | +0.09(+0.86%) |
Aug 30, 2012 | 10.41 | 10.45 | 10.41 | 10.45 | 1,692 | +0.01(+0.07%) |
Aug 29, 2012 | 10.51 | 10.51 | 10.44 | 10.44 | 1,810 | -0.18(-1.72%) |
Aug 27, 2012 | 10.65 | 10.68 | 10.63 | 10.63 | 10,647 | -0.08(-0.79%) |
Aug 24, 2012 | 10.71 | 10.76 | 10.71 | 10.71 | 111,511 | +0.00(+0.04%) |
Aug 23, 2012 | 10.77 | 10.77 | 10.62 | 10.71 | 5,356 | -0.15(-1.41%) |
Aug 22, 2012 | 10.72 | 10.86 | 10.71 | 10.86 | 1,650 | +0.09(+0.85%) |
Aug 21, 2012 | 10.94 | 10.94 | 10.77 | 10.77 | 2,430 | -0.12(-1.13%) |
Aug 20, 2012 | 10.66 | 10.89 | 10.59 | 10.89 | 7,988 | -0.04(-0.35%) |
Aug 17, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 668 | +0.09(+0.79%) |
Aug 16, 2012 | 10.86 | 10.86 | 10.84 | 10.84 | 571 | +0.08(+0.79%) |
Aug 15, 2012 | 10.67 | 10.77 | 10.67 | 10.76 | 977 | -0.06(-0.52%) |
Aug 14, 2012 | 10.91 | 10.95 | 10.82 | 10.82 | 4,362 | -0.10(-0.91%) |
Aug 13, 2012 | 10.89 | 10.91 | 10.89 | 10.91 | 4,146 | +0.00(+0.00%) |
Aug 11, 2012 | 10.79 | 10.91 | 10.79 | 10.91 | 1,349 | +0.00(+0.00%) |
Aug 10, 2012 | 10.79 | 10.91 | 10.79 | 10.91 | 1,349 | +0.04(+0.39%) |
Aug 09, 2012 | 10.91 | 10.91 | 10.87 | 10.87 | 634 | +0.02(+0.18%) |
Aug 08, 2012 | 10.83 | 10.89 | 10.83 | 10.85 | 3,334 | +0.07(+0.66%) |
Aug 07, 2012 | 10.81 | 10.81 | 10.78 | 10.78 | 647 | -0.13(-1.21%) |
Aug 06, 2012 | 10.75 | 10.91 | 10.75 | 10.91 | 1,851 | +0.24(+2.29%) |
Aug 03, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 241 | +0.13(+1.26%) |
Aug 01, 2012 | 10.54 | 10.54 | 10.54 | 0 | -0.15(-1.41%) | |
Jul 30, 2012 | 10.69 | 10.69 | 10.69 | 0 | +0.36(+3.48%) | |
Jul 26, 2012 | 10.33 | 10.33 | 10.33 | 0 | +0.25(+2.44%) | |
Jul 25, 2012 | 10.11 | 10.11 | 10.02 | 10.08 | 1,057 | +0.02(+0.19%) |
Jul 23, 2012 | 10.06 | 10.06 | 10.06 | 0 | -0.31(-3.01%) | |
Jul 20, 2012 | 10.35 | 10.38 | 10.35 | 10.38 | 1,322 | +0.09(+0.87%) |
Jul 17, 2012 | 10.29 | 10.29 | 10.29 | 0 | +0.10(+1.02%) | |
Jul 16, 2012 | 10.24 | 10.24 | 10.18 | 10.18 | 1,586 | -0.12(-1.19%) |
Jul 14, 2012 | 10.30 | 10.30 | 10.30 | 10.30 | 359 | +0.00(+0.00%) |
Jul 13, 2012 | 10.30 | 10.30 | 10.30 | 10.30 | 359 | +0.02(+0.18%) |
Jul 11, 2012 | 10.29 | 10.29 | 10.29 | 0 | -0.02(-0.18%) | |
Jul 10, 2012 | 10.56 | 10.56 | 10.30 | 10.30 | 3,554 | -0.21(-2.02%) |
Jul 09, 2012 | 10.52 | 10.52 | 10.52 | 10.52 | 423 | -0.04(-0.39%) |
Jul 06, 2012 | 10.65 | 10.65 | 10.56 | 10.56 | 1,057 | -0.15(-1.42%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.71 | 10.71 | 2,712 | -0.05(-0.42%) |
Jul 02, 2012 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.23(+2.23%) |
Jun 29, 2012 | 10.42 | 10.63 | 10.42 | 10.52 | 2,115 | +0.60(+6.05%) |
Jun 28, 2012 | 10.04 | 10.04 | 9.922 | 9.922 | 423 | -0.15(-1.50%) |
Jun 26, 2012 | 10.07 | 10.07 | 10.07 | 0 | +0.04(+0.39%) | |
Jun 25, 2012 | 10.03 | 10.03 | 10.03 | 10.03 | 1,734 | -0.10(-0.94%) |
Jun 22, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 423 | -0.08(-0.74%) |
Jun 21, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 423 | -0.70(-6.41%) |
Jun 20, 2012 | 10.87 | 10.90 | 10.87 | 10.90 | 740 | +0.05(+0.43%) |
Jun 19, 2012 | 10.61 | 10.92 | 10.61 | 10.86 | 858 | +0.23(+2.20%) |
Jun 18, 2012 | 10.62 | 10.62 | 10.62 | 10.62 | 1,324 | +0.16(+1.52%) |
Jun 15, 2012 | 10.47 | 10.47 | 10.47 | 10.47 | 232 | +0.03(+0.27%) |
Jun 14, 2012 | 10.49 | 10.49 | 10.44 | 10.44 | 2,872 | +0.03(+0.28%) |
Jun 13, 2012 | 10.47 | 10.47 | 10.41 | 10.41 | 3,245 | -0.02(-0.23%) |
Jun 12, 2012 | 10.31 | 10.43 | 10.31 | 10.43 | 3,073 | +0.01(+0.09%) |
Jun 11, 2012 | 10.50 | 10.51 | 10.35 | 10.42 | 9,978 | -0.02(-0.18%) |
Jun 08, 2012 | 10.48 | 10.48 | 10.39 | 10.44 | 13,253 | -0.17(-1.58%) |
Jun 07, 2012 | 10.59 | 10.61 | 10.59 | 10.61 | 668 | +0.19(+1.86%) |
Jun 06, 2012 | 10.42 | 10.42 | 10.42 | 10.42 | 846 | +0.12(+1.12%) |
Jun 05, 2012 | 10.30 | 10.30 | 10.30 | 10.30 | 211 | +0.05(+0.51%) |
Jun 04, 2012 | 10.27 | 10.29 | 10.25 | 10.25 | 2,961 | -0.00(-0.05%) |
Jun 02, 2012 | 10.35 | 10.35 | 10.25 | 10.25 | 1,466 | +0.00(+0.00%) |