Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.25 | 11.25 | 11.01 | 11.12 | 350,653 | -0.10(-0.89%) |
Aug 30, 2012 | 11.11 | 11.22 | 11.05 | 11.22 | 165,255 | +0.08(+0.72%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.90 | 11.14 | 277,392 | +0.34(+3.15%) |
Aug 27, 2012 | 10.88 | 10.90 | 10.76 | 10.80 | 139,877 | -0.05(-0.46%) |
Aug 24, 2012 | 10.75 | 10.89 | 10.73 | 10.85 | 292,131 | +0.11(+1.02%) |
Aug 23, 2012 | 10.82 | 10.82 | 10.54 | 10.74 | 160,568 | -0.07(-0.65%) |
Aug 22, 2012 | 10.85 | 10.88 | 10.70 | 10.81 | 259,737 | -0.06(-0.55%) |
Aug 21, 2012 | 10.85 | 10.92 | 10.82 | 10.87 | 396,175 | +0.05(+0.46%) |
Aug 20, 2012 | 10.83 | 10.88 | 10.75 | 10.82 | 238,696 | -0.03(-0.28%) |
Aug 17, 2012 | 10.83 | 10.92 | 10.76 | 10.85 | 275,902 | +0.04(+0.37%) |
Aug 16, 2012 | 10.57 | 10.96 | 10.51 | 10.81 | 336,798 | +0.20(+1.89%) |
Aug 15, 2012 | 10.42 | 10.61 | 10.42 | 10.61 | 150,133 | +0.18(+1.73%) |
Aug 14, 2012 | 10.45 | 10.46 | 10.39 | 10.43 | 222,728 | +0.01(+0.10%) |
Aug 13, 2012 | 10.38 | 10.42 | 10.33 | 10.42 | 116,069 | +0.03(+0.29%) |
Aug 10, 2012 | 10.45 | 10.45 | 10.30 | 10.39 | 112,572 | -0.06(-0.57%) |
Aug 09, 2012 | 10.43 | 10.50 | 10.41 | 10.45 | 167,954 | +0.02(+0.19%) |
Aug 08, 2012 | 10.44 | 10.47 | 10.36 | 10.43 | 156,323 | -0.03(-0.29%) |
Aug 07, 2012 | 10.45 | 10.52 | 10.40 | 10.46 | 288,327 | +0.08(+0.77%) |
Aug 06, 2012 | 10.27 | 10.38 | 10.21 | 10.38 | 161,803 | +0.13(+1.27%) |
Aug 03, 2012 | 10.08 | 10.28 | 10.06 | 10.25 | 298,919 | +0.27(+2.71%) |
Aug 02, 2012 | 10.14 | 10.26 | 9.980 | 9.980 | 183,433 | -0.12(-1.19%) |
Aug 01, 2012 | 10.37 | 10.47 | 10.08 | 10.10 | 357,723 | -0.27(-2.60%) |
Jul 31, 2012 | 10.26 | 10.40 | 10.23 | 10.37 | 218,450 | +0.12(+1.17%) |
Jul 30, 2012 | 10.16 | 10.29 | 10.16 | 10.25 | 140,700 | +0.10(+0.99%) |
Jul 27, 2012 | 10.39 | 10.40 | 10.03 | 10.15 | 525,885 | -0.18(-1.74%) |
Jul 26, 2012 | 10.48 | 10.53 | 10.29 | 10.33 | 209,630 | -0.02(-0.19%) |
Jul 25, 2012 | 10.48 | 10.60 | 10.28 | 10.35 | 325,321 | -0.20(-1.90%) |
Jul 24, 2012 | 10.60 | 10.60 | 10.48 | 10.55 | 246,981 | -0.01(-0.09%) |
Jul 23, 2012 | 10.52 | 10.59 | 10.47 | 10.56 | 204,386 | -0.03(-0.28%) |
Jul 20, 2012 | 10.60 | 10.71 | 10.57 | 10.59 | 226,408 | -0.05(-0.47%) |
Jul 19, 2012 | 10.84 | 10.91 | 10.59 | 10.64 | 206,891 | -0.24(-2.21%) |
Jul 18, 2012 | 10.96 | 11.00 | 10.82 | 10.88 | 234,541 | -0.07(-0.64%) |
Jul 17, 2012 | 10.91 | 10.99 | 10.81 | 10.95 | 340,151 | +0.09(+0.83%) |
Jul 16, 2012 | 10.91 | 10.92 | 10.76 | 10.86 | 246,137 | -0.04(-0.37%) |
Jul 13, 2012 | 10.80 | 10.98 | 10.80 | 10.90 | 297,857 | +0.09(+0.83%) |
Jul 12, 2012 | 10.74 | 10.86 | 10.62 | 10.81 | 270,302 | +0.01(+0.09%) |
Jul 11, 2012 | 10.78 | 10.85 | 10.73 | 10.80 | 243,366 | +0.03(+0.28%) |
Jul 10, 2012 | 10.96 | 10.96 | 10.70 | 10.77 | 150,231 | -0.11(-1.01%) |
Jul 09, 2012 | 10.74 | 10.89 | 10.72 | 10.88 | 284,803 | +0.11(+1.02%) |
Jul 06, 2012 | 10.62 | 10.83 | 10.62 | 10.77 | 114,735 | +0.02(+0.19%) |
Jul 05, 2012 | 10.80 | 10.98 | 10.71 | 10.75 | 126,930 | -0.10(-0.92%) |
Jul 03, 2012 | 10.68 | 10.86 | 10.68 | 10.85 | 117,609 | +0.16(+1.50%) |
Jul 02, 2012 | 10.45 | 10.83 | 10.45 | 10.69 | 433,975 | +0.11(+1.04%) |
Jun 29, 2012 | 10.47 | 10.58 | 10.44 | 10.58 | 291,721 | +0.28(+2.72%) |
Jun 28, 2012 | 10.17 | 10.33 | 10.10 | 10.30 | 119,204 | +0.07(+0.68%) |
Jun 27, 2012 | 10.12 | 10.25 | 10.08 | 10.23 | 163,335 | +0.14(+1.39%) |
Jun 26, 2012 | 10.18 | 10.21 | 10.02 | 10.09 | 124,332 | -0.03(-0.30%) |
Jun 25, 2012 | 10.10 | 10.20 | 10.07 | 10.12 | 95,174 | -0.10(-0.98%) |
Jun 22, 2012 | 10.31 | 10.34 | 10.21 | 10.22 | 473,600 | -0.02(-0.20%) |
Jun 21, 2012 | 10.29 | 10.40 | 10.15 | 10.24 | 199,043 | -0.13(-1.25%) |
Jun 20, 2012 | 10.40 | 10.42 | 10.32 | 10.37 | 146,574 | +0.00(+0.00%) |
Jun 19, 2012 | 10.25 | 10.42 | 10.20 | 10.37 | 289,130 | +0.15(+1.47%) |
Jun 18, 2012 | 10.02 | 10.24 | 9.990 | 10.22 | 207,195 | +0.15(+1.49%) |
Jun 15, 2012 | 9.950 | 10.09 | 9.900 | 10.07 | 532,230 | +0.12(+1.21%) |
Jun 14, 2012 | 9.890 | 9.950 | 9.820 | 9.950 | 206,623 | +0.09(+0.91%) |
Jun 13, 2012 | 9.900 | 9.950 | 9.800 | 9.860 | 182,323 | -0.05(-0.50%) |
Jun 12, 2012 | 9.880 | 9.920 | 9.770 | 9.910 | 136,289 | +0.10(+1.02%) |
Jun 11, 2012 | 10.19 | 10.20 | 9.790 | 9.810 | 330,762 | -0.39(-3.82%) |
Jun 08, 2012 | 10.07 | 10.28 | 10.07 | 10.20 | 161,227 | +0.11(+1.09%) |
Jun 07, 2012 | 10.11 | 10.37 | 10.09 | 10.09 | 224,204 | -0.06(-0.59%) |
Jun 06, 2012 | 9.990 | 10.17 | 9.970 | 10.15 | 383,995 | +0.18(+1.81%) |
Jun 05, 2012 | 9.750 | 9.990 | 9.750 | 9.970 | 483,523 | +0.17(+1.73%) |
Jun 04, 2012 | 9.700 | 9.810 | 9.700 | 9.800 | 247,531 | +0.10(+1.03%) |