Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.60 | 11.69 | 11.57 | 11.64 | 452,231 | +0.09(+0.79%) |
Aug 30, 2012 | 11.36 | 11.57 | 11.35 | 11.55 | 259,266 | +0.10(+0.89%) |
Aug 29, 2012 | 11.41 | 11.56 | 11.41 | 11.44 | 437,636 | +0.11(+1.00%) |
Aug 27, 2012 | 11.18 | 11.42 | 11.04 | 11.33 | 694,295 | +0.29(+2.62%) |
Aug 24, 2012 | 10.83 | 11.16 | 10.68 | 11.04 | 684,223 | +0.31(+2.86%) |
Aug 23, 2012 | 10.92 | 10.92 | 10.12 | 10.73 | 2,151,816 | -0.25(-2.27%) |
Aug 22, 2012 | 12.14 | 12.14 | 10.65 | 10.98 | 1,777,107 | -1.37(-11.08%) |
Aug 21, 2012 | 12.15 | 12.40 | 12.11 | 12.35 | 580,694 | +0.16(+1.30%) |
Aug 20, 2012 | 12.21 | 12.26 | 12.11 | 12.19 | 239,983 | -0.06(-0.51%) |
Aug 17, 2012 | 12.26 | 12.35 | 12.20 | 12.26 | 338,558 | -0.02(-0.14%) |
Aug 16, 2012 | 12.35 | 12.40 | 12.23 | 12.27 | 438,254 | -0.07(-0.60%) |
Aug 15, 2012 | 12.18 | 12.35 | 12.03 | 12.35 | 555,708 | +0.25(+2.07%) |
Aug 14, 2012 | 12.03 | 12.17 | 11.90 | 12.10 | 365,200 | +0.12(+1.04%) |
Aug 13, 2012 | 11.81 | 12.02 | 11.78 | 11.97 | 601,871 | +0.28(+2.43%) |
Aug 10, 2012 | 11.41 | 11.69 | 11.35 | 11.69 | 321,161 | +0.35(+3.05%) |
Aug 09, 2012 | 11.38 | 11.41 | 11.30 | 11.34 | 208,161 | -0.03(-0.25%) |
Aug 08, 2012 | 11.27 | 11.41 | 11.27 | 11.37 | 243,469 | +0.06(+0.55%) |
Aug 07, 2012 | 11.28 | 11.36 | 11.28 | 11.31 | 193,440 | -0.05(-0.40%) |
Aug 06, 2012 | 11.34 | 11.41 | 11.27 | 11.35 | 303,909 | +0.09(+0.81%) |
Aug 03, 2012 | 11.36 | 11.38 | 11.21 | 11.26 | 221,432 | -0.01(-0.10%) |
Aug 02, 2012 | 11.35 | 11.43 | 11.27 | 11.27 | 163,902 | -0.11(-1.00%) |
Aug 01, 2012 | 11.35 | 11.43 | 11.31 | 11.39 | 365,322 | +0.08(+0.70%) |
Jul 31, 2012 | 11.34 | 11.40 | 11.21 | 11.31 | 369,331 | +0.00(+0.00%) |
Jul 30, 2012 | 11.29 | 11.35 | 11.27 | 11.31 | 193,972 | +0.00(+0.00%) |
Jul 27, 2012 | 11.28 | 11.33 | 11.21 | 11.31 | 212,528 | +0.02(+0.15%) |
Jul 26, 2012 | 11.30 | 11.36 | 11.27 | 11.29 | 209,785 | +0.01(+0.10%) |
Jul 25, 2012 | 11.30 | 11.47 | 11.24 | 11.28 | 287,377 | -0.04(-0.35%) |
Jul 24, 2012 | 11.35 | 11.35 | 11.22 | 11.32 | 260,764 | -0.06(-0.50%) |
Jul 23, 2012 | 11.35 | 11.39 | 11.24 | 11.38 | 386,247 | -0.07(-0.64%) |
Jul 20, 2012 | 11.40 | 11.52 | 11.38 | 11.45 | 326,172 | -0.03(-0.30%) |
Jul 19, 2012 | 11.41 | 11.49 | 11.41 | 11.48 | 309,066 | +0.04(+0.35%) |
Jul 18, 2012 | 11.43 | 11.49 | 11.32 | 11.44 | 309,686 | +0.02(+0.20%) |
Jul 17, 2012 | 11.45 | 11.57 | 11.31 | 11.42 | 461,355 | -0.03(-0.30%) |
Jul 16, 2012 | 11.11 | 11.52 | 11.09 | 11.45 | 593,031 | +0.27(+2.38%) |
Jul 13, 2012 | 11.13 | 11.24 | 11.10 | 11.19 | 338,060 | +0.10(+0.92%) |
Jul 12, 2012 | 11.13 | 11.22 | 11.08 | 11.09 | 269,477 | +0.03(+0.26%) |
Jul 11, 2012 | 11.07 | 11.21 | 10.86 | 11.06 | 332,151 | +0.02(+0.21%) |
Jul 10, 2012 | 10.89 | 11.32 | 10.88 | 11.03 | 547,352 | +0.14(+1.30%) |
Jul 09, 2012 | 10.71 | 10.93 | 10.71 | 10.89 | 346,794 | +0.06(+0.52%) |
Jul 06, 2012 | 10.65 | 10.84 | 10.59 | 10.84 | 212,743 | +0.09(+0.85%) |
Jul 05, 2012 | 10.79 | 10.84 | 10.71 | 10.75 | 350,564 | -0.04(-0.37%) |
Jul 03, 2012 | 10.84 | 10.84 | 10.73 | 10.79 | 147,598 | -0.04(-0.37%) |
Jul 02, 2012 | 10.68 | 10.85 | 10.65 | 10.82 | 359,617 | +0.11(+1.06%) |
Jun 29, 2012 | 10.79 | 10.79 | 10.65 | 10.71 | 367,906 | -0.02(-0.16%) |
Jun 28, 2012 | 10.65 | 10.77 | 10.61 | 10.73 | 239,928 | +0.02(+0.16%) |
Jun 27, 2012 | 10.64 | 10.76 | 10.55 | 10.71 | 306,908 | +0.15(+1.40%) |
Jun 26, 2012 | 10.52 | 10.59 | 10.46 | 10.56 | 267,003 | +0.01(+0.11%) |
Jun 25, 2012 | 10.67 | 10.71 | 10.47 | 10.55 | 267,615 | -0.16(-1.54%) |
Jun 22, 2012 | 10.65 | 10.75 | 10.48 | 10.72 | 371,167 | +0.10(+0.91%) |
Jun 21, 2012 | 10.65 | 10.73 | 10.50 | 10.62 | 786,888 | -0.06(-0.58%) |
Jun 20, 2012 | 10.61 | 10.68 | 10.45 | 10.68 | 502,436 | +0.18(+1.68%) |
Jun 19, 2012 | 10.48 | 10.65 | 10.39 | 10.51 | 517,129 | +0.04(+0.38%) |
Jun 18, 2012 | 10.21 | 10.62 | 10.10 | 10.47 | 645,056 | +0.20(+1.99%) |
Jun 15, 2012 | 10.36 | 10.39 | 10.06 | 10.26 | 727,174 | -0.01(-0.11%) |
Jun 14, 2012 | 10.30 | 10.36 | 10.05 | 10.27 | 685,613 | +0.03(+0.28%) |
Jun 13, 2012 | 10.12 | 10.31 | 10.05 | 10.25 | 509,800 | +0.14(+1.35%) |
Jun 12, 2012 | 10.27 | 10.30 | 9.934 | 10.11 | 813,320 | +0.01(+0.06%) |
Jun 11, 2012 | 9.934 | 10.23 | 9.850 | 10.10 | 1,152,844 | +0.31(+3.19%) |
Jun 08, 2012 | 9.235 | 10.02 | 9.139 | 9.792 | 2,044,596 | +0.64(+6.94%) |
Jun 07, 2012 | 9.508 | 9.536 | 9.025 | 9.156 | 623,644 | -0.31(-3.24%) |
Jun 06, 2012 | 9.360 | 9.508 | 9.186 | 9.462 | 420,121 | +0.33(+3.60%) |
Jun 05, 2012 | 8.969 | 9.196 | 8.798 | 9.133 | 678,230 | +0.15(+1.64%) |
Jun 04, 2012 | 9.574 | 9.624 | 8.942 | 8.986 | 697,092 | -0.23(-2.51%) |