Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.88 | 11.88 | 11.59 | 11.69 | 8,436 | +0.02(+0.15%) |
Aug 30, 2012 | 12.05 | 12.12 | 11.67 | 11.67 | 2,297 | -0.54(-4.41%) |
Aug 29, 2012 | 11.80 | 12.22 | 11.80 | 12.21 | 5,732 | +0.23(+1.95%) |
Aug 27, 2012 | 11.87 | 11.97 | 11.85 | 11.97 | 2,835 | +0.13(+1.14%) |
Aug 24, 2012 | 11.76 | 11.84 | 11.71 | 11.84 | 1,279 | +0.00(+0.00%) |
Aug 23, 2012 | 11.85 | 11.85 | 11.84 | 11.84 | 1,528 | -0.03(-0.23%) |
Aug 22, 2012 | 11.74 | 11.87 | 11.72 | 11.87 | 510 | +0.16(+1.38%) |
Aug 21, 2012 | 11.88 | 11.88 | 11.70 | 11.70 | 4,336 | -0.23(-1.96%) |
Aug 20, 2012 | 11.94 | 12.05 | 11.77 | 11.94 | 6,059 | -0.10(-0.82%) |
Aug 17, 2012 | 11.97 | 12.04 | 11.77 | 12.04 | 5,116 | +0.02(+0.15%) |
Aug 16, 2012 | 12.04 | 12.06 | 11.71 | 12.02 | 9,386 | -0.10(-0.81%) |
Aug 15, 2012 | 11.71 | 12.12 | 11.71 | 12.12 | 6,544 | +0.42(+3.61%) |
Aug 14, 2012 | 12.01 | 12.01 | 11.68 | 11.70 | 3,983 | -0.30(-2.47%) |
Aug 13, 2012 | 11.76 | 12.11 | 11.76 | 11.99 | 7,595 | +0.31(+2.69%) |
Aug 10, 2012 | 11.77 | 11.78 | 11.53 | 11.68 | 5,108 | -0.13(-1.14%) |
Aug 09, 2012 | 11.72 | 11.81 | 11.67 | 11.81 | 1,563 | -0.02(-0.15%) |
Aug 08, 2012 | 11.80 | 12.11 | 11.67 | 11.83 | 3,239 | +0.03(+0.23%) |
Aug 07, 2012 | 12.20 | 12.29 | 11.69 | 11.80 | 22,475 | -0.39(-3.24%) |
Aug 06, 2012 | 12.11 | 12.21 | 11.79 | 12.20 | 5,830 | -0.09(-0.73%) |
Aug 03, 2012 | 11.89 | 12.29 | 11.70 | 12.29 | 6,894 | +0.48(+4.03%) |
Aug 02, 2012 | 11.83 | 12.29 | 11.78 | 11.81 | 20,124 | +0.37(+3.22%) |
Aug 01, 2012 | 12.84 | 13.00 | 11.44 | 11.44 | 21,321 | -1.35(-10.53%) |
Jul 31, 2012 | 13.28 | 13.28 | 12.71 | 12.79 | 5,416 | -0.25(-1.93%) |
Jul 30, 2012 | 13.78 | 13.83 | 13.04 | 13.04 | 5,215 | -1.03(-7.33%) |
Jul 27, 2012 | 12.97 | 14.07 | 12.75 | 14.07 | 8,080 | +1.10(+8.51%) |
Jul 26, 2012 | 13.16 | 13.34 | 12.43 | 12.97 | 25,829 | +0.00(+0.00%) |
Jul 25, 2012 | 13.19 | 13.19 | 12.75 | 12.97 | 6,443 | -0.06(-0.48%) |
Jul 24, 2012 | 13.21 | 13.46 | 13.03 | 13.03 | 7,424 | -0.07(-0.55%) |
Jul 23, 2012 | 12.93 | 13.63 | 12.75 | 13.10 | 22,500 | -0.12(-0.88%) |
Jul 20, 2012 | 12.67 | 13.65 | 12.67 | 13.22 | 14,336 | +0.36(+2.79%) |
Jul 19, 2012 | 13.54 | 13.64 | 12.33 | 12.86 | 14,245 | -0.63(-4.66%) |
Jul 18, 2012 | 13.91 | 13.91 | 13.46 | 13.49 | 9,397 | -0.41(-2.97%) |
Jul 17, 2012 | 13.89 | 13.96 | 13.73 | 13.90 | 16,088 | +0.18(+1.31%) |
Jul 16, 2012 | 13.94 | 14.05 | 13.51 | 13.72 | 20,451 | -0.39(-2.80%) |
Jul 13, 2012 | 12.82 | 14.12 | 12.40 | 14.12 | 10,800 | +1.34(+10.46%) |
Jul 12, 2012 | 12.46 | 12.88 | 12.01 | 12.78 | 8,370 | +0.33(+2.67%) |
Jul 11, 2012 | 13.27 | 13.45 | 12.38 | 12.45 | 38,843 | -0.86(-6.47%) |
Jul 10, 2012 | 13.15 | 13.31 | 12.84 | 13.31 | 5,917 | +0.19(+1.44%) |
Jul 09, 2012 | 13.19 | 13.19 | 12.71 | 13.12 | 3,693 | -0.07(-0.54%) |
Jul 06, 2012 | 13.21 | 13.46 | 13.19 | 13.19 | 4,525 | -0.18(-1.34%) |
Jul 05, 2012 | 13.40 | 13.46 | 13.27 | 13.37 | 9,564 | -0.09(-0.67%) |
Jul 03, 2012 | 13.27 | 13.46 | 12.97 | 13.46 | 9,244 | +0.20(+1.49%) |
Jul 02, 2012 | 12.72 | 13.27 | 12.63 | 13.27 | 16,126 | +0.63(+4.97%) |
Jun 29, 2012 | 12.61 | 13.00 | 12.35 | 12.64 | 17,152 | +0.05(+0.43%) |
Jun 28, 2012 | 13.02 | 13.02 | 12.48 | 12.58 | 5,991 | -0.61(-4.63%) |
Jun 27, 2012 | 13.01 | 13.21 | 12.66 | 13.19 | 5,519 | +0.23(+1.80%) |
Jun 26, 2012 | 12.75 | 12.97 | 12.58 | 12.96 | 8,030 | +0.30(+2.34%) |
Jun 25, 2012 | 12.63 | 12.83 | 12.41 | 12.66 | 10,359 | -0.23(-1.81%) |
Jun 22, 2012 | 12.46 | 12.90 | 11.92 | 12.90 | 178,678 | +0.57(+4.66%) |
Jun 21, 2012 | 12.73 | 12.73 | 12.21 | 12.32 | 7,707 | -0.35(-2.76%) |
Jun 20, 2012 | 12.67 | 12.79 | 12.25 | 12.67 | 12,895 | -0.04(-0.28%) |
Jun 19, 2012 | 12.50 | 12.76 | 12.10 | 12.71 | 12,837 | +0.20(+1.58%) |
Jun 18, 2012 | 12.48 | 12.65 | 11.92 | 12.51 | 14,721 | -0.06(-0.50%) |
Jun 15, 2012 | 12.37 | 12.70 | 12.37 | 12.57 | 21,097 | +0.13(+1.08%) |
Jun 14, 2012 | 12.25 | 12.69 | 11.86 | 12.44 | 10,362 | +0.24(+1.99%) |
Jun 13, 2012 | 12.63 | 12.65 | 11.89 | 12.20 | 6,252 | -0.39(-3.07%) |
Jun 12, 2012 | 12.74 | 12.74 | 12.48 | 12.58 | 10,653 | +0.02(+0.14%) |
Jun 11, 2012 | 12.65 | 12.72 | 12.56 | 12.57 | 13,644 | -0.06(-0.50%) |
Jun 08, 2012 | 12.49 | 12.63 | 12.49 | 12.63 | 8,094 | +0.11(+0.86%) |
Jun 07, 2012 | 12.96 | 12.96 | 12.38 | 12.52 | 17,404 | -0.31(-2.45%) |
Jun 06, 2012 | 12.70 | 12.84 | 12.22 | 12.83 | 6,651 | +0.15(+1.20%) |
Jun 05, 2012 | 12.54 | 12.69 | 12.22 | 12.68 | 17,821 | +0.02(+0.14%) |
Jun 04, 2012 | 11.50 | 12.76 | 11.49 | 12.66 | 46,173 | +1.25(+10.93%) |