Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.89 | 10.93 | 10.82 | 10.85 | 221,553 | +0.05(+0.49%) |
Aug 30, 2012 | 10.84 | 10.89 | 10.78 | 10.80 | 94,147 | -0.05(-0.44%) |
Aug 29, 2012 | 10.84 | 10.89 | 10.81 | 10.85 | 120,143 | +0.18(+1.69%) |
Aug 27, 2012 | 10.73 | 10.75 | 10.62 | 10.67 | 166,735 | -0.03(-0.30%) |
Aug 24, 2012 | 10.69 | 10.74 | 10.64 | 10.70 | 202,708 | +0.02(+0.15%) |
Aug 23, 2012 | 10.73 | 10.75 | 10.62 | 10.69 | 212,046 | -0.10(-0.93%) |
Aug 22, 2012 | 10.81 | 10.88 | 10.75 | 10.79 | 197,685 | -0.07(-0.64%) |
Aug 21, 2012 | 11.00 | 11.09 | 10.85 | 10.85 | 265,003 | -0.11(-0.97%) |
Aug 20, 2012 | 10.75 | 11.02 | 10.72 | 10.96 | 363,397 | +0.22(+2.08%) |
Aug 17, 2012 | 10.73 | 10.82 | 10.67 | 10.74 | 222,335 | +0.01(+0.10%) |
Aug 16, 2012 | 10.70 | 10.78 | 10.68 | 10.73 | 211,693 | +0.06(+0.60%) |
Aug 15, 2012 | 10.65 | 10.71 | 10.59 | 10.66 | 334,476 | +0.03(+0.25%) |
Aug 14, 2012 | 10.63 | 10.71 | 10.61 | 10.64 | 161,214 | +0.05(+0.45%) |
Aug 13, 2012 | 10.60 | 10.61 | 10.54 | 10.59 | 239,271 | +0.05(+0.46%) |
Aug 10, 2012 | 10.50 | 10.58 | 10.48 | 10.54 | 439,418 | +0.01(+0.10%) |
Aug 09, 2012 | 10.54 | 10.62 | 10.51 | 10.53 | 161,850 | +0.01(+0.05%) |
Aug 08, 2012 | 10.52 | 10.58 | 10.50 | 10.52 | 152,537 | -0.01(-0.10%) |
Aug 07, 2012 | 10.43 | 10.56 | 10.42 | 10.54 | 202,924 | +0.15(+1.42%) |
Aug 06, 2012 | 10.35 | 10.41 | 10.34 | 10.39 | 124,491 | +0.03(+0.25%) |
Aug 03, 2012 | 10.36 | 10.44 | 10.30 | 10.36 | 276,669 | +0.19(+1.92%) |
Aug 02, 2012 | 10.24 | 10.29 | 10.12 | 10.17 | 687,070 | -0.13(-1.23%) |
Aug 01, 2012 | 10.34 | 10.37 | 10.26 | 10.29 | 801,429 | +0.02(+0.21%) |
Jul 31, 2012 | 10.37 | 10.45 | 10.24 | 10.27 | 466,656 | -0.08(-0.76%) |
Jul 30, 2012 | 10.40 | 10.45 | 10.31 | 10.35 | 248,636 | -0.07(-0.71%) |
Jul 27, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 531,626 | +0.15(+1.49%) |
Jul 26, 2012 | 10.24 | 10.30 | 10.18 | 10.27 | 447,158 | +0.11(+1.09%) |
Jul 25, 2012 | 10.03 | 10.17 | 10.01 | 10.16 | 357,403 | +0.18(+1.85%) |
Jul 24, 2012 | 10.04 | 10.05 | 9.888 | 9.978 | 341,112 | -0.02(-0.16%) |
Jul 23, 2012 | 9.957 | 10.03 | 9.799 | 9.993 | 256,524 | -0.12(-1.20%) |
Jul 20, 2012 | 10.17 | 10.21 | 10.10 | 10.11 | 161,931 | -0.12(-1.13%) |
Jul 19, 2012 | 10.24 | 10.29 | 10.21 | 10.23 | 527,563 | +0.01(+0.10%) |
Jul 18, 2012 | 10.29 | 10.38 | 10.18 | 10.22 | 219,530 | -0.17(-1.67%) |
Jul 17, 2012 | 10.31 | 10.40 | 10.28 | 10.39 | 209,721 | +0.05(+0.51%) |
Jul 16, 2012 | 10.33 | 10.38 | 10.26 | 10.34 | 197,803 | -0.02(-0.15%) |
Jul 13, 2012 | 10.28 | 10.39 | 10.23 | 10.36 | 171,581 | +0.09(+0.87%) |
Jul 12, 2012 | 10.15 | 10.29 | 10.11 | 10.27 | 404,537 | +0.08(+0.78%) |
Jul 11, 2012 | 10.14 | 10.22 | 10.12 | 10.19 | 202,644 | +0.12(+1.20%) |
Jul 10, 2012 | 10.07 | 10.15 | 9.999 | 10.07 | 255,339 | +0.01(+0.05%) |
Jul 09, 2012 | 10.01 | 10.09 | 9.973 | 10.06 | 232,348 | +0.04(+0.42%) |
Jul 06, 2012 | 10.11 | 10.14 | 10.00 | 10.02 | 192,527 | -0.14(-1.34%) |
Jul 05, 2012 | 10.12 | 10.21 | 10.12 | 10.16 | 302,988 | +0.10(+0.99%) |
Jul 03, 2012 | 10.04 | 10.16 | 9.957 | 10.06 | 407,253 | -0.03(-0.31%) |
Jul 02, 2012 | 9.921 | 10.14 | 9.921 | 10.09 | 295,498 | +0.22(+2.22%) |
Jun 29, 2012 | 9.952 | 9.957 | 9.759 | 9.869 | 385,169 | +0.07(+0.75%) |
Jun 28, 2012 | 9.832 | 9.832 | 9.629 | 9.796 | 348,869 | -0.07(-0.74%) |
Jun 27, 2012 | 9.947 | 9.947 | 9.801 | 9.869 | 301,815 | -0.05(-0.53%) |
Jun 26, 2012 | 9.848 | 9.942 | 9.806 | 9.921 | 199,866 | +0.08(+0.85%) |
Jun 25, 2012 | 9.827 | 9.936 | 9.801 | 9.837 | 322,976 | -0.01(-0.05%) |
Jun 22, 2012 | 9.890 | 9.910 | 9.790 | 9.843 | 178,721 | +0.05(+0.53%) |
Jun 21, 2012 | 10.09 | 10.10 | 9.780 | 9.790 | 290,259 | -0.29(-2.85%) |
Jun 20, 2012 | 9.947 | 10.11 | 9.916 | 10.08 | 362,372 | +0.11(+1.15%) |
Jun 19, 2012 | 9.874 | 9.968 | 9.822 | 9.963 | 451,305 | +0.15(+1.54%) |
Jun 18, 2012 | 9.738 | 9.853 | 9.712 | 9.811 | 285,355 | +0.05(+0.53%) |
Jun 15, 2012 | 9.749 | 9.890 | 9.723 | 9.759 | 410,698 | +0.01(+0.05%) |
Jun 14, 2012 | 9.723 | 9.790 | 9.691 | 9.754 | 327,013 | +0.05(+0.48%) |
Jun 13, 2012 | 9.649 | 9.921 | 9.639 | 9.707 | 355,188 | +0.04(+0.38%) |
Jun 12, 2012 | 9.650 | 9.696 | 9.552 | 9.671 | 431,709 | +0.06(+0.59%) |
Jun 11, 2012 | 9.862 | 9.872 | 9.598 | 9.614 | 565,538 | -0.16(-1.64%) |
Jun 08, 2012 | 9.784 | 9.841 | 9.717 | 9.774 | 213,505 | -0.07(-0.74%) |
Jun 07, 2012 | 9.914 | 9.940 | 9.836 | 9.847 | 261,947 | +0.02(+0.21%) |
Jun 06, 2012 | 9.722 | 9.831 | 9.681 | 9.826 | 331,699 | +0.15(+1.55%) |
Jun 05, 2012 | 9.583 | 9.686 | 9.583 | 9.676 | 304,535 | +0.08(+0.86%) |
Jun 04, 2012 | 9.510 | 9.619 | 9.474 | 9.593 | 335,224 | +0.08(+0.87%) |