Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.35 | 10.47 | 10.14 | 10.19 | 2,955,187 | -0.04(-0.39%) |
Aug 30, 2012 | 10.32 | 10.33 | 10.19 | 10.22 | 1,704,953 | -0.14(-1.40%) |
Aug 29, 2012 | 10.34 | 10.47 | 10.06 | 10.37 | 2,789,631 | +0.04(+0.42%) |
Aug 27, 2012 | 10.40 | 10.52 | 10.26 | 10.33 | 1,991,970 | -0.07(-0.68%) |
Aug 24, 2012 | 10.38 | 10.50 | 10.25 | 10.40 | 1,757,907 | -0.03(-0.25%) |
Aug 23, 2012 | 10.60 | 10.72 | 10.30 | 10.42 | 2,582,532 | -0.26(-2.46%) |
Aug 22, 2012 | 10.86 | 10.90 | 10.54 | 10.69 | 2,391,477 | -0.15(-1.38%) |
Aug 21, 2012 | 10.95 | 11.26 | 10.72 | 10.83 | 2,621,007 | +0.01(+0.08%) |
Aug 20, 2012 | 10.76 | 10.83 | 10.60 | 10.83 | 1,413,692 | -0.02(-0.16%) |
Aug 17, 2012 | 10.77 | 10.90 | 10.68 | 10.84 | 1,898,358 | +0.02(+0.16%) |
Aug 16, 2012 | 10.41 | 10.86 | 10.39 | 10.83 | 4,225,493 | +0.41(+3.96%) |
Aug 15, 2012 | 10.25 | 10.53 | 10.22 | 10.41 | 2,054,764 | +0.20(+1.98%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.15 | 10.21 | 2,380,141 | -0.25(-2.35%) |
Aug 13, 2012 | 10.38 | 10.47 | 10.26 | 10.46 | 2,008,801 | -0.01(-0.08%) |
Aug 10, 2012 | 10.49 | 10.60 | 10.32 | 10.47 | 2,399,930 | -0.04(-0.33%) |
Aug 09, 2012 | 10.19 | 10.54 | 10.16 | 10.50 | 2,499,799 | +0.29(+2.84%) |
Aug 08, 2012 | 10.25 | 10.45 | 10.15 | 10.21 | 2,825,348 | -0.11(-1.11%) |
Aug 07, 2012 | 9.931 | 10.61 | 9.931 | 10.33 | 4,970,854 | +0.42(+4.25%) |
Aug 06, 2012 | 9.211 | 10.01 | 9.203 | 9.904 | 5,509,273 | +0.71(+7.73%) |
Aug 03, 2012 | 9.352 | 9.387 | 9.089 | 9.194 | 2,790,709 | -0.02(-0.19%) |
Aug 02, 2012 | 9.124 | 9.343 | 9.010 | 9.211 | 2,325,724 | +0.01(+0.10%) |
Aug 01, 2012 | 9.396 | 9.431 | 9.141 | 9.203 | 2,824,458 | -0.18(-1.87%) |
Jul 31, 2012 | 9.352 | 9.510 | 9.290 | 9.378 | 2,454,350 | +0.02(+0.19%) |
Jul 30, 2012 | 9.369 | 9.536 | 9.176 | 9.361 | 3,270,165 | -0.04(-0.47%) |
Jul 27, 2012 | 9.431 | 9.501 | 9.255 | 9.404 | 1,971,396 | +0.09(+0.94%) |
Jul 26, 2012 | 9.194 | 9.413 | 9.132 | 9.317 | 3,456,083 | +0.32(+3.51%) |
Jul 25, 2012 | 9.185 | 9.404 | 8.957 | 9.001 | 5,938,916 | -0.11(-1.25%) |
Jul 24, 2012 | 9.299 | 9.341 | 9.045 | 9.115 | 4,795,749 | -0.16(-1.75%) |
Jul 23, 2012 | 9.343 | 9.457 | 9.176 | 9.277 | 7,006,020 | -0.21(-2.17%) |
Jul 20, 2012 | 9.738 | 9.843 | 9.448 | 9.483 | 8,163,971 | -0.68(-6.73%) |
Jul 19, 2012 | 10.18 | 10.57 | 9.703 | 10.17 | 10,547,338 | -0.32(-3.01%) |
Jul 18, 2012 | 10.25 | 10.67 | 10.25 | 10.48 | 4,092,185 | +0.25(+2.49%) |
Jul 17, 2012 | 10.43 | 10.53 | 10.11 | 10.23 | 3,632,389 | -0.19(-1.85%) |
Jul 16, 2012 | 10.45 | 10.50 | 10.25 | 10.42 | 3,216,733 | -0.08(-0.75%) |
Jul 13, 2012 | 10.62 | 10.63 | 10.44 | 10.50 | 3,745,167 | -0.10(-0.91%) |
Jul 12, 2012 | 10.66 | 10.72 | 10.50 | 10.60 | 4,483,411 | -0.18(-1.71%) |
Jul 11, 2012 | 10.80 | 10.84 | 10.66 | 10.78 | 2,533,153 | -0.01(-0.08%) |
Jul 10, 2012 | 11.22 | 11.32 | 10.67 | 10.79 | 2,894,319 | -0.41(-3.68%) |
Jul 09, 2012 | 11.47 | 11.53 | 11.18 | 11.20 | 1,855,170 | -0.30(-2.59%) |
Jul 06, 2012 | 11.83 | 11.90 | 11.32 | 11.50 | 1,941,225 | -0.47(-3.89%) |
Jul 05, 2012 | 11.82 | 12.08 | 11.66 | 11.97 | 1,715,943 | +0.03(+0.22%) |
Jul 03, 2012 | 11.66 | 11.97 | 11.63 | 11.94 | 1,111,532 | +0.22(+1.87%) |
Jul 02, 2012 | 11.61 | 11.75 | 11.47 | 11.72 | 2,054,983 | +0.12(+1.06%) |
Jun 29, 2012 | 11.24 | 11.62 | 11.22 | 11.60 | 2,042,182 | +0.64(+5.84%) |
Jun 28, 2012 | 11.06 | 11.23 | 10.83 | 10.96 | 2,851,277 | -0.26(-2.35%) |
Jun 27, 2012 | 11.03 | 11.29 | 10.91 | 11.22 | 2,739,731 | +0.25(+2.24%) |
Jun 26, 2012 | 11.17 | 11.17 | 10.87 | 10.97 | 2,329,946 | -0.23(-2.04%) |
Jun 25, 2012 | 11.59 | 11.71 | 11.19 | 11.20 | 2,648,459 | -0.56(-4.77%) |
Jun 22, 2012 | 11.58 | 11.84 | 11.49 | 11.76 | 2,833,089 | +0.21(+1.82%) |
Jun 21, 2012 | 12.16 | 12.19 | 11.48 | 11.55 | 2,429,116 | -0.64(-5.25%) |
Jun 20, 2012 | 12.03 | 12.33 | 11.97 | 12.19 | 2,609,642 | +0.16(+1.31%) |
Jun 19, 2012 | 12.22 | 12.46 | 11.99 | 12.04 | 3,285,873 | -0.06(-0.51%) |
Jun 18, 2012 | 11.79 | 12.11 | 11.71 | 12.10 | 2,394,662 | +0.25(+2.15%) |
Jun 15, 2012 | 11.36 | 11.90 | 11.31 | 11.84 | 3,851,044 | +0.48(+4.25%) |
Jun 14, 2012 | 11.17 | 11.46 | 10.89 | 11.36 | 3,432,914 | +0.13(+1.17%) |
Jun 13, 2012 | 11.40 | 11.54 | 11.08 | 11.23 | 3,396,938 | -0.33(-2.88%) |
Jun 12, 2012 | 11.05 | 11.64 | 11.03 | 11.56 | 3,319,607 | +0.63(+5.78%) |
Jun 11, 2012 | 11.61 | 11.62 | 10.90 | 10.93 | 3,206,868 | -0.58(-5.03%) |
Jun 08, 2012 | 11.27 | 11.58 | 11.21 | 11.51 | 1,636,806 | +0.04(+0.38%) |
Jun 07, 2012 | 11.83 | 12.05 | 11.43 | 11.47 | 2,987,920 | -0.18(-1.58%) |
Jun 06, 2012 | 11.07 | 11.73 | 11.04 | 11.65 | 4,397,505 | +0.71(+6.50%) |
Jun 05, 2012 | 10.72 | 11.01 | 10.72 | 10.94 | 3,333,487 | +0.10(+0.89%) |
Jun 04, 2012 | 11.02 | 11.15 | 10.66 | 10.84 | 1,827,229 | -0.17(-1.51%) |