Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.77 | 10.83 | 10.69 | 10.75 | 8,623,489 | +0.01(+0.06%) |
Aug 30, 2012 | 10.60 | 10.86 | 10.58 | 10.74 | 10,593,621 | +0.14(+1.29%) |
Aug 29, 2012 | 10.50 | 10.66 | 10.47 | 10.60 | 2,639,145 | +0.06(+0.62%) |
Aug 27, 2012 | 10.61 | 10.65 | 10.53 | 10.54 | 2,657,531 | -0.07(-0.67%) |
Aug 24, 2012 | 10.58 | 10.65 | 10.52 | 10.61 | 2,856,421 | -0.01(-0.12%) |
Aug 23, 2012 | 10.75 | 10.75 | 10.62 | 10.62 | 4,002,365 | -0.14(-1.27%) |
Aug 22, 2012 | 10.83 | 10.89 | 10.70 | 10.76 | 3,948,018 | -0.10(-0.96%) |
Aug 21, 2012 | 11.01 | 11.03 | 10.85 | 10.86 | 6,041,276 | -0.14(-1.30%) |
Aug 20, 2012 | 10.71 | 11.01 | 10.70 | 11.01 | 9,869,995 | +0.31(+2.91%) |
Aug 17, 2012 | 10.71 | 10.76 | 10.65 | 10.69 | 3,583,365 | +0.00(+0.00%) |
Aug 16, 2012 | 10.58 | 10.70 | 10.54 | 10.69 | 2,766,395 | +0.14(+1.29%) |
Aug 15, 2012 | 10.52 | 10.56 | 10.49 | 10.56 | 1,609,582 | +0.01(+0.12%) |
Aug 14, 2012 | 10.54 | 10.62 | 10.52 | 10.54 | 2,660,730 | +0.03(+0.25%) |
Aug 13, 2012 | 10.41 | 10.52 | 10.39 | 10.52 | 2,153,773 | +0.06(+0.62%) |
Aug 10, 2012 | 10.45 | 10.51 | 10.39 | 10.45 | 1,808,346 | -0.01(-0.06%) |
Aug 09, 2012 | 10.39 | 10.51 | 10.34 | 10.46 | 3,998,463 | +0.08(+0.81%) |
Aug 08, 2012 | 10.33 | 10.49 | 10.33 | 10.38 | 4,565,615 | +0.03(+0.31%) |
Aug 07, 2012 | 10.36 | 10.42 | 10.30 | 10.34 | 5,944,247 | +0.00(+0.00%) |
Aug 06, 2012 | 10.33 | 10.46 | 10.30 | 10.34 | 4,940,961 | +0.02(+0.19%) |
Aug 03, 2012 | 10.25 | 10.41 | 10.21 | 10.32 | 3,489,399 | +0.20(+1.99%) |
Aug 02, 2012 | 10.34 | 10.37 | 10.08 | 10.12 | 6,878,972 | -0.26(-2.50%) |
Aug 01, 2012 | 10.49 | 10.52 | 10.38 | 10.38 | 10,455,360 | -0.08(-0.81%) |
Jul 31, 2012 | 10.60 | 10.64 | 10.46 | 10.47 | 5,378,752 | -0.14(-1.29%) |
Jul 30, 2012 | 10.53 | 10.65 | 10.52 | 10.60 | 4,028,900 | +0.08(+0.80%) |
Jul 27, 2012 | 10.51 | 10.55 | 10.44 | 10.52 | 6,118,777 | +0.07(+0.68%) |
Jul 26, 2012 | 10.54 | 10.55 | 10.44 | 10.45 | 5,337,795 | +0.04(+0.37%) |
Jul 25, 2012 | 10.47 | 10.58 | 10.38 | 10.41 | 3,599,083 | -0.01(-0.12%) |
Jul 24, 2012 | 10.62 | 10.64 | 10.34 | 10.42 | 5,654,025 | -0.18(-1.65%) |
Jul 23, 2012 | 10.62 | 10.65 | 10.56 | 10.60 | 3,108,393 | -0.14(-1.33%) |
Jul 20, 2012 | 10.71 | 10.79 | 10.69 | 10.74 | 3,632,336 | -0.02(-0.18%) |
Jul 19, 2012 | 10.90 | 10.95 | 10.71 | 10.76 | 5,064,741 | -0.10(-0.96%) |
Jul 18, 2012 | 10.78 | 10.93 | 10.78 | 10.86 | 8,449,905 | +0.04(+0.36%) |
Jul 17, 2012 | 10.71 | 10.83 | 10.68 | 10.82 | 5,577,602 | +0.14(+1.34%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.67 | 10.68 | 4,393,993 | -0.04(-0.36%) |
Jul 13, 2012 | 10.61 | 10.74 | 10.52 | 10.72 | 3,993,047 | +0.15(+1.41%) |
Jul 12, 2012 | 10.40 | 10.63 | 10.39 | 10.57 | 7,058,153 | +0.12(+1.18%) |
Jul 11, 2012 | 10.47 | 10.52 | 10.43 | 10.45 | 9,167,713 | +0.04(+0.37%) |
Jul 10, 2012 | 10.48 | 10.52 | 10.38 | 10.41 | 10,583,978 | -0.03(-0.25%) |
Jul 09, 2012 | 10.49 | 10.51 | 10.41 | 10.43 | 6,986,932 | -0.05(-0.43%) |
Jul 06, 2012 | 10.40 | 10.49 | 10.36 | 10.48 | 6,337,998 | +0.00(+0.00%) |
Jul 05, 2012 | 10.38 | 10.58 | 10.32 | 10.48 | 11,478,734 | +0.11(+1.06%) |
Jul 03, 2012 | 10.37 | 10.44 | 10.32 | 10.37 | 8,661,747 | -0.01(-0.06%) |
Jul 02, 2012 | 10.43 | 10.43 | 10.30 | 10.38 | 7,365,507 | +0.01(+0.06%) |
Jun 29, 2012 | 10.45 | 10.56 | 10.36 | 10.37 | 8,864,556 | +0.08(+0.82%) |
Jun 28, 2012 | 10.19 | 10.30 | 10.12 | 10.28 | 8,796,488 | +0.12(+1.15%) |
Jun 27, 2012 | 10.08 | 10.38 | 9.993 | 10.17 | 14,421,081 | +0.38(+3.84%) |
Jun 26, 2012 | 9.889 | 9.928 | 9.733 | 9.792 | 7,346,035 | -0.08(-0.79%) |
Jun 25, 2012 | 9.954 | 9.999 | 9.805 | 9.869 | 4,620,762 | -0.17(-1.68%) |
Jun 22, 2012 | 9.999 | 10.08 | 9.960 | 10.04 | 4,155,416 | +0.10(+0.98%) |
Jun 21, 2012 | 10.12 | 10.15 | 9.934 | 9.941 | 4,279,869 | -0.16(-1.54%) |
Jun 20, 2012 | 10.05 | 10.15 | 10.03 | 10.10 | 4,904,537 | +0.06(+0.65%) |
Jun 19, 2012 | 10.06 | 10.16 | 10.01 | 10.03 | 4,809,509 | -0.03(-0.26%) |
Jun 18, 2012 | 10.10 | 10.15 | 10.03 | 10.06 | 3,337,573 | -0.06(-0.64%) |
Jun 15, 2012 | 10.01 | 10.12 | 9.973 | 10.12 | 3,330,642 | +0.16(+1.56%) |
Jun 14, 2012 | 9.876 | 10.03 | 9.850 | 9.967 | 3,989,393 | +0.13(+1.32%) |
Jun 13, 2012 | 9.805 | 9.934 | 9.733 | 9.837 | 3,260,662 | +0.03(+0.26%) |
Jun 12, 2012 | 9.902 | 9.973 | 9.746 | 9.811 | 5,237,728 | -0.07(-0.72%) |
Jun 11, 2012 | 10.10 | 10.14 | 9.869 | 9.882 | 3,560,817 | -0.14(-1.42%) |
Jun 08, 2012 | 9.967 | 10.06 | 9.960 | 10.03 | 3,723,728 | +0.02(+0.19%) |
Jun 07, 2012 | 10.17 | 10.19 | 9.973 | 10.01 | 4,151,886 | -0.08(-0.77%) |
Jun 06, 2012 | 10.02 | 10.12 | 10.01 | 10.08 | 4,348,587 | +0.13(+1.35%) |
Jun 05, 2012 | 9.815 | 9.968 | 9.808 | 9.949 | 5,652,348 | +0.12(+1.17%) |
Jun 04, 2012 | 9.680 | 9.847 | 9.667 | 9.834 | 5,953,780 | +0.19(+1.93%) |