Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.30 | 11.39 | 10.94 | 11.14 | 151,910 | -0.04(-0.34%) |
Aug 30, 2012 | 11.25 | 11.27 | 11.14 | 11.18 | 28,820 | -0.11(-0.96%) |
Aug 29, 2012 | 11.10 | 11.35 | 11.04 | 11.29 | 26,352 | +0.00(+0.00%) |
Aug 27, 2012 | 11.13 | 11.30 | 11.06 | 11.29 | 15,565 | +0.24(+2.13%) |
Aug 24, 2012 | 11.02 | 11.26 | 11.02 | 11.05 | 15,082 | -0.01(-0.06%) |
Aug 23, 2012 | 11.25 | 11.25 | 11.02 | 11.06 | 11,737 | -0.14(-1.25%) |
Aug 22, 2012 | 11.34 | 11.34 | 11.14 | 11.20 | 12,584 | -0.16(-1.40%) |
Aug 21, 2012 | 11.33 | 11.44 | 11.21 | 11.36 | 34,610 | -0.04(-0.34%) |
Aug 20, 2012 | 11.39 | 11.46 | 11.27 | 11.39 | 22,400 | -0.04(-0.33%) |
Aug 17, 2012 | 11.12 | 11.44 | 11.12 | 11.43 | 44,311 | +0.27(+2.39%) |
Aug 16, 2012 | 11.17 | 11.36 | 11.02 | 11.16 | 55,859 | -0.04(-0.40%) |
Aug 15, 2012 | 10.99 | 11.24 | 10.99 | 11.21 | 19,362 | +0.16(+1.44%) |
Aug 14, 2012 | 11.18 | 11.39 | 10.99 | 11.05 | 17,960 | -0.03(-0.29%) |
Aug 13, 2012 | 11.03 | 11.16 | 10.90 | 11.08 | 16,199 | +0.04(+0.40%) |
Aug 10, 2012 | 11.14 | 11.14 | 10.99 | 11.04 | 10,220 | -0.10(-0.91%) |
Aug 09, 2012 | 11.14 | 11.32 | 11.07 | 11.14 | 42,173 | -0.06(-0.51%) |
Aug 08, 2012 | 11.07 | 11.23 | 11.00 | 11.20 | 14,578 | +0.08(+0.75%) |
Aug 07, 2012 | 11.23 | 11.30 | 11.04 | 11.11 | 41,923 | +0.01(+0.11%) |
Aug 06, 2012 | 11.05 | 11.16 | 10.99 | 11.10 | 38,145 | +0.02(+0.17%) |
Aug 03, 2012 | 11.02 | 11.27 | 11.00 | 11.08 | 31,764 | +0.21(+1.93%) |
Aug 02, 2012 | 10.75 | 10.97 | 10.75 | 10.87 | 26,459 | +0.10(+0.95%) |
Aug 01, 2012 | 11.05 | 11.05 | 10.74 | 10.77 | 56,897 | -0.18(-1.63%) |
Jul 31, 2012 | 10.75 | 11.02 | 10.75 | 10.95 | 48,170 | +0.15(+1.42%) |
Jul 30, 2012 | 10.92 | 10.95 | 10.79 | 10.79 | 9,492 | -0.12(-1.11%) |
Jul 27, 2012 | 10.77 | 10.92 | 10.70 | 10.92 | 70,230 | +0.18(+1.72%) |
Jul 26, 2012 | 10.79 | 10.88 | 10.57 | 10.73 | 41,658 | -0.01(-0.06%) |
Jul 25, 2012 | 10.79 | 11.04 | 10.50 | 10.74 | 14,738 | +0.08(+0.72%) |
Jul 24, 2012 | 11.07 | 11.12 | 10.53 | 10.66 | 24,581 | -0.33(-3.01%) |
Jul 23, 2012 | 11.01 | 11.36 | 10.99 | 10.99 | 53,273 | -0.27(-2.43%) |
Jul 20, 2012 | 11.29 | 11.33 | 11.22 | 11.27 | 35,524 | -0.19(-1.67%) |
Jul 19, 2012 | 11.47 | 11.56 | 10.85 | 11.46 | 17,574 | +0.02(+0.17%) |
Jul 18, 2012 | 11.40 | 11.78 | 11.30 | 11.44 | 80,250 | -0.02(-0.17%) |
Jul 17, 2012 | 11.43 | 11.57 | 11.25 | 11.46 | 38,299 | +0.08(+0.67%) |
Jul 16, 2012 | 11.04 | 11.45 | 10.92 | 11.38 | 72,148 | +0.27(+2.46%) |
Jul 13, 2012 | 11.06 | 11.33 | 11.04 | 11.11 | 63,543 | +0.07(+0.63%) |
Jul 12, 2012 | 10.99 | 11.09 | 10.85 | 11.04 | 25,898 | +0.01(+0.06%) |
Jul 11, 2012 | 10.92 | 11.09 | 10.91 | 11.03 | 25,990 | +0.10(+0.87%) |
Jul 10, 2012 | 11.06 | 11.06 | 10.87 | 10.93 | 29,254 | -0.09(-0.81%) |
Jul 09, 2012 | 10.88 | 11.04 | 10.86 | 11.02 | 8,821 | +0.04(+0.35%) |
Jul 06, 2012 | 10.95 | 11.08 | 10.91 | 10.99 | 19,360 | +0.00(+0.00%) |
Jul 05, 2012 | 11.08 | 11.19 | 10.98 | 10.99 | 27,571 | -0.09(-0.80%) |
Jul 03, 2012 | 10.93 | 11.29 | 10.83 | 11.07 | 39,361 | +0.15(+1.40%) |
Jul 02, 2012 | 10.86 | 10.93 | 10.69 | 10.92 | 36,163 | +0.18(+1.66%) |
Jun 29, 2012 | 10.76 | 11.09 | 10.71 | 10.74 | 69,344 | +0.06(+0.54%) |
Jun 28, 2012 | 10.51 | 10.69 | 10.44 | 10.69 | 47,158 | +0.02(+0.18%) |
Jun 27, 2012 | 10.53 | 10.69 | 10.44 | 10.67 | 22,906 | +0.18(+1.70%) |
Jun 26, 2012 | 10.56 | 10.61 | 10.42 | 10.49 | 11,689 | -0.03(-0.24%) |
Jun 25, 2012 | 10.28 | 10.62 | 10.28 | 10.51 | 20,939 | +0.03(+0.30%) |
Jun 22, 2012 | 10.24 | 10.49 | 10.20 | 10.48 | 120,674 | +0.41(+4.04%) |
Jun 21, 2012 | 10.47 | 10.51 | 10.04 | 10.08 | 43,340 | -0.37(-3.53%) |
Jun 20, 2012 | 10.63 | 10.67 | 10.42 | 10.44 | 44,255 | -0.17(-1.56%) |
Jun 19, 2012 | 10.36 | 10.72 | 10.18 | 10.61 | 62,910 | +0.29(+2.77%) |
Jun 18, 2012 | 10.36 | 10.43 | 10.28 | 10.32 | 40,493 | -0.10(-0.92%) |
Jun 15, 2012 | 10.27 | 10.48 | 10.21 | 10.42 | 86,653 | +0.12(+1.17%) |
Jun 14, 2012 | 10.26 | 10.46 | 10.25 | 10.30 | 84,986 | +0.10(+0.94%) |
Jun 13, 2012 | 10.42 | 10.55 | 10.18 | 10.20 | 41,054 | -0.20(-1.96%) |
Jun 12, 2012 | 10.32 | 10.57 | 10.21 | 10.41 | 87,399 | +0.13(+1.24%) |
Jun 11, 2012 | 10.48 | 10.48 | 10.23 | 10.28 | 63,703 | -0.03(-0.31%) |
Jun 08, 2012 | 10.19 | 10.44 | 10.18 | 10.31 | 36,089 | +0.15(+1.49%) |
Jun 07, 2012 | 10.60 | 10.60 | 10.09 | 10.16 | 55,690 | -0.29(-2.78%) |
Jun 06, 2012 | 10.25 | 10.48 | 10.25 | 10.45 | 28,110 | +0.23(+2.29%) |
Jun 05, 2012 | 9.914 | 10.24 | 9.914 | 10.22 | 44,322 | +0.21(+2.08%) |
Jun 04, 2012 | 10.22 | 10.26 | 9.933 | 10.01 | 57,620 | -0.17(-1.67%) |