Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.68 | 10.79 | 10.59 | 10.76 | 7,432,072 | +0.12(+1.15%) |
Aug 30, 2012 | 10.63 | 10.68 | 10.58 | 10.64 | 5,068,244 | -0.07(-0.68%) |
Aug 29, 2012 | 10.60 | 10.73 | 10.56 | 10.71 | 5,336,362 | +0.09(+0.86%) |
Aug 27, 2012 | 10.66 | 10.73 | 10.61 | 10.62 | 4,233,933 | -0.02(-0.23%) |
Aug 24, 2012 | 10.60 | 10.66 | 10.54 | 10.64 | 3,805,563 | +0.04(+0.35%) |
Aug 23, 2012 | 10.67 | 10.70 | 10.57 | 10.61 | 3,817,499 | -0.07(-0.69%) |
Aug 22, 2012 | 10.81 | 10.83 | 10.60 | 10.68 | 7,471,272 | -0.16(-1.52%) |
Aug 21, 2012 | 10.90 | 10.95 | 10.80 | 10.84 | 5,000,558 | -0.04(-0.39%) |
Aug 20, 2012 | 10.79 | 10.95 | 10.77 | 10.89 | 6,273,310 | +0.08(+0.73%) |
Aug 17, 2012 | 10.88 | 10.89 | 10.76 | 10.81 | 6,885,221 | -0.02(-0.23%) |
Aug 16, 2012 | 10.78 | 10.87 | 10.73 | 10.83 | 4,319,202 | +0.09(+0.80%) |
Aug 15, 2012 | 10.75 | 10.83 | 10.73 | 10.75 | 5,668,477 | -0.02(-0.23%) |
Aug 14, 2012 | 10.73 | 10.86 | 10.71 | 10.77 | 7,716,996 | +0.07(+0.63%) |
Aug 13, 2012 | 10.68 | 10.72 | 10.54 | 10.70 | 5,244,894 | -0.08(-0.74%) |
Aug 10, 2012 | 10.73 | 10.81 | 10.70 | 10.78 | 5,824,232 | +0.01(+0.11%) |
Aug 09, 2012 | 10.79 | 10.89 | 10.72 | 10.77 | 6,353,554 | -0.02(-0.17%) |
Aug 08, 2012 | 10.75 | 10.81 | 10.65 | 10.79 | 6,646,923 | +0.04(+0.34%) |
Aug 07, 2012 | 10.65 | 10.86 | 10.64 | 10.75 | 7,569,146 | +0.15(+1.44%) |
Aug 06, 2012 | 10.55 | 10.69 | 10.55 | 10.60 | 7,648,513 | +0.06(+0.52%) |
Aug 03, 2012 | 10.53 | 10.59 | 10.45 | 10.54 | 7,088,255 | +0.16(+1.59%) |
Aug 02, 2012 | 10.39 | 10.43 | 10.24 | 10.38 | 11,655,554 | -0.07(-0.70%) |
Aug 01, 2012 | 10.67 | 10.69 | 10.42 | 10.45 | 12,625,626 | -0.20(-1.84%) |
Jul 31, 2012 | 10.73 | 10.74 | 10.61 | 10.65 | 6,771,296 | -0.08(-0.74%) |
Jul 30, 2012 | 10.76 | 10.78 | 10.67 | 10.73 | 5,132,519 | -0.04(-0.34%) |
Jul 27, 2012 | 10.60 | 10.79 | 10.52 | 10.76 | 9,107,533 | +0.21(+2.03%) |
Jul 26, 2012 | 10.54 | 10.61 | 10.43 | 10.55 | 8,020,446 | +0.16(+1.59%) |
Jul 25, 2012 | 10.53 | 10.68 | 10.36 | 10.39 | 11,364,917 | -0.16(-1.56%) |
Jul 24, 2012 | 10.36 | 10.70 | 10.28 | 10.55 | 26,106,086 | +0.20(+1.89%) |
Jul 23, 2012 | 10.12 | 10.37 | 10.02 | 10.36 | 16,556,844 | +0.12(+1.13%) |
Jul 20, 2012 | 10.30 | 10.32 | 10.17 | 10.24 | 11,602,655 | -0.12(-1.18%) |
Jul 19, 2012 | 10.48 | 10.48 | 10.33 | 10.36 | 8,540,694 | -0.04(-0.41%) |
Jul 18, 2012 | 10.31 | 10.41 | 10.29 | 10.40 | 10,699,722 | +0.09(+0.83%) |
Jul 17, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 5,296,282 | +0.09(+0.84%) |
Jul 16, 2012 | 10.19 | 10.28 | 10.12 | 10.23 | 6,077,704 | +0.04(+0.36%) |
Jul 13, 2012 | 10.07 | 10.21 | 10.01 | 10.20 | 6,583,936 | +0.13(+1.34%) |
Jul 12, 2012 | 10.17 | 10.20 | 9.970 | 10.06 | 9,923,482 | -0.21(-2.02%) |
Jul 11, 2012 | 10.21 | 10.29 | 10.17 | 10.27 | 8,186,271 | +0.06(+0.60%) |
Jul 10, 2012 | 10.36 | 10.43 | 10.16 | 10.21 | 6,645,240 | -0.12(-1.12%) |
Jul 09, 2012 | 10.28 | 10.34 | 10.18 | 10.32 | 6,062,589 | +0.04(+0.42%) |
Jul 06, 2012 | 10.29 | 10.32 | 10.19 | 10.28 | 4,148,424 | -0.08(-0.77%) |
Jul 05, 2012 | 10.37 | 10.45 | 10.33 | 10.36 | 5,381,399 | -0.10(-0.99%) |
Jul 03, 2012 | 10.33 | 10.47 | 10.33 | 10.47 | 2,545,372 | +0.09(+0.88%) |
Jul 02, 2012 | 10.36 | 10.40 | 10.26 | 10.37 | 5,307,722 | +0.09(+0.83%) |
Jun 29, 2012 | 10.21 | 10.29 | 10.13 | 10.29 | 7,734,031 | +0.25(+2.50%) |
Jun 28, 2012 | 9.976 | 10.06 | 9.927 | 10.04 | 7,823,781 | -0.04(-0.42%) |
Jun 27, 2012 | 9.921 | 10.10 | 9.921 | 10.08 | 6,568,846 | +0.17(+1.73%) |
Jun 26, 2012 | 10.01 | 10.09 | 9.903 | 9.909 | 7,810,869 | -0.11(-1.10%) |
Jun 25, 2012 | 10.12 | 10.17 | 10.01 | 10.02 | 6,921,690 | -0.21(-2.03%) |
Jun 22, 2012 | 10.25 | 10.27 | 10.21 | 10.23 | 9,482,798 | +0.02(+0.24%) |
Jun 21, 2012 | 10.36 | 10.37 | 10.20 | 10.20 | 13,975,319 | -0.14(-1.36%) |
Jun 20, 2012 | 10.17 | 10.34 | 10.09 | 10.34 | 15,297,690 | +0.20(+1.99%) |
Jun 19, 2012 | 10.05 | 10.17 | 10.03 | 10.14 | 8,224,753 | +0.14(+1.40%) |
Jun 18, 2012 | 9.885 | 10.01 | 9.827 | 10.00 | 10,299,732 | +0.08(+0.80%) |
Jun 15, 2012 | 9.866 | 9.927 | 9.793 | 9.921 | 13,605,786 | +0.10(+0.99%) |
Jun 14, 2012 | 9.726 | 9.848 | 9.701 | 9.824 | 7,684,480 | +0.10(+1.01%) |
Jun 13, 2012 | 9.769 | 9.891 | 9.689 | 9.726 | 7,669,416 | -0.15(-1.55%) |
Jun 12, 2012 | 9.800 | 9.879 | 9.721 | 9.879 | 7,638,893 | +0.15(+1.50%) |
Jun 11, 2012 | 9.927 | 9.936 | 9.727 | 9.733 | 7,429,782 | -0.10(-1.05%) |
Jun 08, 2012 | 10.02 | 10.07 | 9.818 | 9.836 | 13,655,702 | -0.22(-2.17%) |
Jun 07, 2012 | 10.04 | 10.12 | 10.01 | 10.05 | 14,468,870 | +0.12(+1.22%) |
Jun 06, 2012 | 9.781 | 9.933 | 9.751 | 9.933 | 15,945,471 | +0.19(+1.93%) |
Jun 05, 2012 | 9.636 | 9.794 | 9.599 | 9.745 | 10,457,735 | +0.07(+0.69%) |
Jun 04, 2012 | 9.696 | 9.775 | 9.584 | 9.678 | 7,827,029 | -0.02(-0.19%) |