Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.09 | 12.21 | 11.88 | 11.93 | 526,713 | -0.10(-0.80%) |
Aug 30, 2012 | 12.05 | 12.09 | 11.88 | 12.03 | 489,409 | -0.07(-0.55%) |
Aug 29, 2012 | 12.15 | 12.29 | 11.87 | 12.09 | 568,788 | +0.10(+0.80%) |
Aug 27, 2012 | 11.99 | 12.13 | 11.98 | 12.00 | 481,617 | +0.03(+0.25%) |
Aug 24, 2012 | 11.86 | 11.99 | 11.85 | 11.97 | 268,882 | +0.07(+0.62%) |
Aug 23, 2012 | 11.92 | 11.94 | 11.83 | 11.89 | 408,430 | -0.06(-0.50%) |
Aug 22, 2012 | 11.88 | 11.99 | 11.64 | 11.95 | 256,611 | +0.08(+0.69%) |
Aug 21, 2012 | 11.89 | 12.00 | 11.85 | 11.87 | 548,400 | -0.01(-0.13%) |
Aug 20, 2012 | 11.90 | 12.00 | 11.81 | 11.89 | 370,787 | -0.06(-0.50%) |
Aug 17, 2012 | 11.92 | 12.01 | 11.84 | 11.95 | 335,557 | -0.01(-0.06%) |
Aug 16, 2012 | 11.85 | 12.08 | 11.84 | 11.95 | 432,287 | +0.09(+0.75%) |
Aug 15, 2012 | 11.69 | 11.88 | 11.64 | 11.87 | 564,914 | +0.18(+1.52%) |
Aug 14, 2012 | 12.02 | 12.03 | 11.68 | 11.69 | 679,941 | -0.26(-2.17%) |
Aug 13, 2012 | 12.04 | 12.08 | 11.80 | 11.95 | 272,927 | -0.08(-0.68%) |
Aug 10, 2012 | 12.02 | 12.07 | 11.94 | 12.03 | 237,176 | -0.04(-0.31%) |
Aug 09, 2012 | 12.15 | 12.19 | 12.01 | 12.07 | 286,881 | -0.08(-0.67%) |
Aug 08, 2012 | 11.95 | 12.18 | 11.91 | 12.15 | 440,205 | +0.19(+1.55%) |
Aug 07, 2012 | 11.92 | 12.09 | 11.84 | 11.96 | 386,029 | +0.07(+0.56%) |
Aug 06, 2012 | 11.83 | 11.95 | 11.75 | 11.89 | 220,245 | +0.12(+1.01%) |
Aug 03, 2012 | 11.72 | 11.86 | 11.48 | 11.78 | 562,314 | +0.27(+2.32%) |
Aug 02, 2012 | 11.65 | 11.69 | 11.36 | 11.51 | 791,906 | -0.22(-1.89%) |
Aug 01, 2012 | 11.84 | 11.91 | 11.65 | 11.73 | 568,166 | -0.07(-0.63%) |
Jul 31, 2012 | 11.89 | 11.96 | 11.78 | 11.81 | 1,006,055 | -0.11(-0.93%) |
Jul 30, 2012 | 11.99 | 12.06 | 11.87 | 11.92 | 466,468 | -0.08(-0.68%) |
Jul 27, 2012 | 11.83 | 12.02 | 11.71 | 12.00 | 392,186 | +0.27(+2.27%) |
Jul 26, 2012 | 11.75 | 11.78 | 11.54 | 11.73 | 565,619 | +0.12(+1.02%) |
Jul 25, 2012 | 11.72 | 11.72 | 11.58 | 11.61 | 786,315 | -0.08(-0.70%) |
Jul 24, 2012 | 11.66 | 11.74 | 11.52 | 11.69 | 937,663 | +0.04(+0.32%) |
Jul 23, 2012 | 11.67 | 11.75 | 11.64 | 11.66 | 399,963 | -0.14(-1.19%) |
Jul 20, 2012 | 11.74 | 11.88 | 11.64 | 11.80 | 511,753 | -0.01(-0.13%) |
Jul 19, 2012 | 11.83 | 11.87 | 11.73 | 11.81 | 473,030 | +0.00(+0.00%) |
Jul 18, 2012 | 11.84 | 11.94 | 11.81 | 11.81 | 263,208 | -0.09(-0.75%) |
Jul 17, 2012 | 11.79 | 12.01 | 11.69 | 11.90 | 339,152 | +0.14(+1.20%) |
Jul 16, 2012 | 11.81 | 11.92 | 11.72 | 11.76 | 414,237 | -0.08(-0.69%) |
Jul 13, 2012 | 11.28 | 11.87 | 11.28 | 11.84 | 567,285 | +0.21(+1.78%) |
Jul 12, 2012 | 11.86 | 11.92 | 11.34 | 11.64 | 1,221,899 | -0.62(-5.08%) |
Jul 11, 2012 | 12.15 | 12.27 | 11.90 | 12.26 | 423,895 | +0.13(+1.10%) |
Jul 10, 2012 | 12.27 | 12.44 | 12.03 | 12.12 | 923,808 | -0.20(-1.62%) |
Jul 09, 2012 | 12.38 | 12.43 | 12.21 | 12.32 | 375,171 | -0.04(-0.30%) |
Jul 06, 2012 | 12.38 | 12.41 | 12.24 | 12.36 | 344,970 | -0.11(-0.89%) |
Jul 05, 2012 | 12.54 | 12.58 | 12.44 | 12.47 | 419,581 | -0.08(-0.65%) |
Jul 03, 2012 | 12.47 | 12.77 | 12.43 | 12.55 | 145,824 | +0.07(+0.53%) |
Jul 02, 2012 | 12.48 | 12.64 | 12.33 | 12.49 | 379,728 | +0.03(+0.24%) |
Jun 29, 2012 | 12.46 | 12.49 | 12.33 | 12.46 | 406,283 | +0.22(+1.81%) |
Jun 28, 2012 | 12.16 | 12.24 | 11.99 | 12.24 | 1,100,538 | +0.01(+0.06%) |
Jun 27, 2012 | 12.18 | 12.25 | 12.08 | 12.23 | 684,942 | +0.13(+1.04%) |
Jun 26, 2012 | 12.09 | 12.17 | 11.91 | 12.10 | 757,184 | +0.07(+0.55%) |
Jun 25, 2012 | 12.10 | 12.10 | 11.93 | 12.04 | 1,532,459 | -0.18(-1.45%) |
Jun 22, 2012 | 12.04 | 12.38 | 12.04 | 12.21 | 2,550,421 | +0.19(+1.60%) |
Jun 21, 2012 | 12.32 | 12.38 | 12.00 | 12.02 | 2,305,744 | -0.31(-2.51%) |
Jun 20, 2012 | 11.88 | 12.42 | 11.88 | 12.33 | 1,068,166 | +0.43(+3.59%) |
Jun 19, 2012 | 11.72 | 11.95 | 11.59 | 11.90 | 543,035 | +0.22(+1.89%) |
Jun 18, 2012 | 11.70 | 11.76 | 11.57 | 11.68 | 590,426 | -0.03(-0.25%) |
Jun 15, 2012 | 11.61 | 11.79 | 11.57 | 11.71 | 633,745 | +0.09(+0.76%) |
Jun 14, 2012 | 11.68 | 11.74 | 11.51 | 11.62 | 299,369 | -0.02(-0.19%) |
Jun 13, 2012 | 11.65 | 11.82 | 11.58 | 11.65 | 621,000 | +0.00(+0.00%) |
Jun 12, 2012 | 11.52 | 11.74 | 11.39 | 11.65 | 487,624 | +0.18(+1.54%) |
Jun 11, 2012 | 11.73 | 11.77 | 11.45 | 11.47 | 389,994 | -0.19(-1.64%) |
Jun 08, 2012 | 11.34 | 11.67 | 11.33 | 11.66 | 389,390 | +0.27(+2.33%) |
Jun 07, 2012 | 11.88 | 11.88 | 11.38 | 11.40 | 788,895 | -0.24(-2.09%) |
Jun 06, 2012 | 11.70 | 11.70 | 11.48 | 11.64 | 544,998 | +0.28(+2.47%) |
Jun 05, 2012 | 11.50 | 11.65 | 11.31 | 11.36 | 949,279 | -0.19(-1.66%) |
Jun 04, 2012 | 11.26 | 11.59 | 10.55 | 11.55 | 603,077 | -0.16(-1.38%) |