Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.18 | 11.21 | 11.05 | 11.12 | 382,502 | +0.03(+0.31%) |
Aug 30, 2012 | 11.19 | 11.25 | 11.08 | 11.08 | 356,484 | -0.15(-1.37%) |
Aug 29, 2012 | 11.30 | 11.32 | 11.19 | 11.24 | 344,822 | -0.09(-0.75%) |
Aug 27, 2012 | 11.40 | 11.45 | 11.26 | 11.32 | 312,041 | -0.06(-0.53%) |
Aug 24, 2012 | 11.42 | 11.48 | 11.33 | 11.38 | 177,048 | -0.07(-0.60%) |
Aug 23, 2012 | 11.48 | 11.53 | 11.39 | 11.45 | 201,456 | -0.05(-0.45%) |
Aug 22, 2012 | 11.44 | 11.58 | 11.42 | 11.50 | 251,308 | +0.03(+0.22%) |
Aug 21, 2012 | 11.45 | 11.55 | 11.41 | 11.48 | 290,908 | +0.03(+0.30%) |
Aug 20, 2012 | 11.52 | 11.54 | 11.40 | 11.44 | 837,985 | -0.10(-0.89%) |
Aug 17, 2012 | 11.58 | 11.59 | 11.48 | 11.54 | 201,559 | +0.01(+0.07%) |
Aug 16, 2012 | 11.58 | 11.58 | 11.46 | 11.54 | 336,695 | -0.02(-0.15%) |
Aug 15, 2012 | 11.38 | 11.62 | 11.38 | 11.55 | 551,721 | +0.13(+1.12%) |
Aug 14, 2012 | 11.53 | 11.58 | 11.37 | 11.42 | 232,157 | -0.02(-0.15%) |
Aug 13, 2012 | 11.50 | 11.64 | 11.37 | 11.44 | 193,305 | -0.06(-0.52%) |
Aug 10, 2012 | 11.50 | 11.54 | 11.44 | 11.50 | 294,988 | +0.00(+0.00%) |
Aug 09, 2012 | 11.60 | 11.62 | 11.43 | 11.50 | 465,644 | -0.09(-0.81%) |
Aug 08, 2012 | 11.57 | 11.67 | 11.57 | 11.60 | 359,085 | -0.02(-0.15%) |
Aug 07, 2012 | 11.71 | 11.71 | 11.54 | 11.61 | 263,560 | +0.00(+0.00%) |
Aug 06, 2012 | 11.72 | 11.82 | 11.60 | 11.61 | 231,764 | -0.09(-0.73%) |
Aug 03, 2012 | 11.82 | 11.86 | 11.68 | 11.70 | 345,981 | +0.03(+0.29%) |
Aug 02, 2012 | 11.40 | 11.71 | 11.35 | 11.66 | 349,127 | +0.10(+0.89%) |
Aug 01, 2012 | 11.90 | 12.01 | 11.56 | 11.56 | 276,935 | -0.31(-2.59%) |
Jul 31, 2012 | 11.95 | 12.00 | 11.85 | 11.87 | 379,245 | -0.09(-0.71%) |
Jul 30, 2012 | 12.12 | 12.15 | 11.94 | 11.95 | 311,685 | -0.14(-1.13%) |
Jul 27, 2012 | 11.77 | 12.12 | 11.75 | 12.09 | 347,602 | +0.40(+3.43%) |
Jul 26, 2012 | 11.87 | 11.95 | 11.68 | 11.69 | 503,822 | -0.04(-0.36%) |
Jul 25, 2012 | 11.77 | 11.77 | 11.68 | 11.73 | 591,608 | +0.03(+0.22%) |
Jul 24, 2012 | 11.68 | 11.75 | 11.61 | 11.71 | 526,769 | +0.01(+0.07%) |
Jul 23, 2012 | 11.55 | 11.75 | 11.46 | 11.70 | 555,963 | -0.03(-0.29%) |
Jul 20, 2012 | 11.77 | 11.90 | 11.72 | 11.73 | 806,073 | -0.04(-0.36%) |
Jul 19, 2012 | 11.89 | 11.93 | 11.72 | 11.77 | 394,369 | -0.13(-1.08%) |
Jul 18, 2012 | 11.75 | 11.92 | 11.74 | 11.90 | 449,765 | +0.15(+1.23%) |
Jul 17, 2012 | 11.77 | 11.83 | 11.60 | 11.76 | 623,564 | +0.01(+0.07%) |
Jul 16, 2012 | 11.85 | 11.90 | 11.54 | 11.75 | 1,051,808 | -0.38(-3.10%) |
Jul 13, 2012 | 12.11 | 12.27 | 12.09 | 12.12 | 389,489 | +0.01(+0.07%) |
Jul 12, 2012 | 11.92 | 12.18 | 11.83 | 12.12 | 249,319 | +0.10(+0.85%) |
Jul 11, 2012 | 12.06 | 12.16 | 11.85 | 12.01 | 301,946 | -0.03(-0.28%) |
Jul 10, 2012 | 12.34 | 12.41 | 12.00 | 12.05 | 343,622 | -0.20(-1.67%) |
Jul 09, 2012 | 12.28 | 12.29 | 12.10 | 12.25 | 481,390 | -0.01(-0.07%) |
Jul 06, 2012 | 12.39 | 12.47 | 12.22 | 12.26 | 273,481 | -0.24(-1.91%) |
Jul 05, 2012 | 12.36 | 12.56 | 12.32 | 12.50 | 242,785 | +0.13(+1.04%) |
Jul 03, 2012 | 12.31 | 12.41 | 12.24 | 12.37 | 287,684 | +0.15(+1.22%) |
Jul 02, 2012 | 12.30 | 12.36 | 12.12 | 12.22 | 520,289 | +0.00(+0.04%) |
Jun 29, 2012 | 12.12 | 12.24 | 12.02 | 12.22 | 329,994 | +0.30(+2.51%) |
Jun 28, 2012 | 11.61 | 11.93 | 11.53 | 11.92 | 342,602 | +0.22(+1.90%) |
Jun 27, 2012 | 11.69 | 11.76 | 11.65 | 11.70 | 401,271 | +0.01(+0.07%) |
Jun 26, 2012 | 11.68 | 11.77 | 11.57 | 11.69 | 521,805 | +0.00(+0.00%) |
Jun 25, 2012 | 11.70 | 11.84 | 11.55 | 11.69 | 344,329 | -0.17(-1.44%) |
Jun 22, 2012 | 11.95 | 11.98 | 11.72 | 11.86 | 779,732 | -0.07(-0.57%) |
Jun 21, 2012 | 12.28 | 12.32 | 11.92 | 11.93 | 351,042 | -0.37(-2.99%) |
Jun 20, 2012 | 12.45 | 12.47 | 12.26 | 12.30 | 146,088 | -0.18(-1.44%) |
Jun 19, 2012 | 12.26 | 12.52 | 12.26 | 12.47 | 284,672 | +0.22(+1.81%) |
Jun 18, 2012 | 12.03 | 12.30 | 12.00 | 12.25 | 434,275 | +0.15(+1.20%) |
Jun 15, 2012 | 12.10 | 12.19 | 12.07 | 12.11 | 601,855 | -0.04(-0.35%) |
Jun 14, 2012 | 11.99 | 12.17 | 11.95 | 12.15 | 227,357 | +0.15(+1.28%) |
Jun 13, 2012 | 12.06 | 12.21 | 11.95 | 12.00 | 239,228 | -0.11(-0.92%) |
Jun 12, 2012 | 12.02 | 12.16 | 11.89 | 12.11 | 212,771 | +0.09(+0.78%) |
Jun 11, 2012 | 12.31 | 12.34 | 11.99 | 12.01 | 323,457 | -0.14(-1.19%) |
Jun 08, 2012 | 12.02 | 12.29 | 11.98 | 12.16 | 290,779 | +0.10(+0.85%) |
Jun 07, 2012 | 12.27 | 12.33 | 12.05 | 12.06 | 267,596 | -0.08(-0.63%) |
Jun 06, 2012 | 11.89 | 12.14 | 11.89 | 12.13 | 337,782 | +0.34(+2.89%) |
Jun 05, 2012 | 11.87 | 11.97 | 11.72 | 11.79 | 683,036 | -0.14(-1.14%) |
Jun 04, 2012 | 11.83 | 11.98 | 11.78 | 11.93 | 453,277 | +0.11(+0.94%) |