Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.04 | 12.08 | 11.95 | 11.98 | 710,181 | +0.02(+0.17%) |
Aug 30, 2012 | 11.87 | 11.96 | 11.76 | 11.96 | 633,060 | +0.04(+0.34%) |
Aug 29, 2012 | 11.86 | 11.95 | 11.77 | 11.92 | 666,714 | +0.16(+1.35%) |
Aug 27, 2012 | 11.81 | 11.86 | 11.67 | 11.76 | 560,634 | +0.17(+1.47%) |
Aug 24, 2012 | 11.51 | 11.63 | 11.50 | 11.59 | 562,495 | +0.09(+0.78%) |
Aug 23, 2012 | 11.54 | 11.57 | 11.49 | 11.50 | 491,405 | -0.06(-0.52%) |
Aug 22, 2012 | 11.48 | 11.58 | 11.44 | 11.56 | 635,886 | +0.00(+0.00%) |
Aug 21, 2012 | 11.58 | 11.75 | 11.50 | 11.56 | 713,549 | +0.03(+0.30%) |
Aug 20, 2012 | 11.53 | 11.56 | 11.42 | 11.53 | 878,541 | -0.00(-0.04%) |
Aug 17, 2012 | 11.44 | 11.56 | 11.40 | 11.53 | 618,286 | +0.08(+0.69%) |
Aug 16, 2012 | 11.40 | 11.48 | 11.31 | 11.45 | 504,727 | +0.05(+0.44%) |
Aug 15, 2012 | 11.31 | 11.49 | 11.27 | 11.40 | 623,624 | +0.09(+0.84%) |
Aug 14, 2012 | 11.20 | 11.43 | 11.18 | 11.31 | 603,138 | +0.18(+1.61%) |
Aug 13, 2012 | 10.96 | 11.17 | 10.95 | 11.13 | 510,123 | +0.12(+1.13%) |
Aug 10, 2012 | 10.74 | 11.04 | 10.73 | 11.01 | 524,573 | +0.18(+1.70%) |
Aug 09, 2012 | 10.71 | 10.89 | 10.52 | 10.82 | 814,025 | -0.05(-0.46%) |
Aug 08, 2012 | 10.92 | 10.97 | 10.84 | 10.87 | 567,336 | -0.06(-0.55%) |
Aug 07, 2012 | 10.67 | 10.97 | 10.62 | 10.93 | 802,783 | +0.25(+2.37%) |
Aug 06, 2012 | 10.65 | 10.74 | 10.58 | 10.68 | 285,810 | +0.15(+1.42%) |
Aug 03, 2012 | 10.69 | 10.85 | 10.46 | 10.53 | 1,401,168 | +0.09(+0.90%) |
Aug 02, 2012 | 10.44 | 10.63 | 10.30 | 10.43 | 650,405 | -0.09(-0.85%) |
Aug 01, 2012 | 10.85 | 10.91 | 10.51 | 10.52 | 722,763 | -0.25(-2.35%) |
Jul 31, 2012 | 10.65 | 10.86 | 10.65 | 10.78 | 540,853 | +0.10(+0.93%) |
Jul 30, 2012 | 10.57 | 10.75 | 10.57 | 10.68 | 499,535 | +0.11(+1.04%) |
Jul 27, 2012 | 10.37 | 10.64 | 10.35 | 10.57 | 674,079 | +0.31(+3.00%) |
Jul 26, 2012 | 10.01 | 10.30 | 10.01 | 10.26 | 824,426 | +0.45(+4.61%) |
Jul 25, 2012 | 9.926 | 9.946 | 9.723 | 9.807 | 783,702 | -0.06(-0.60%) |
Jul 24, 2012 | 10.22 | 10.27 | 9.812 | 9.867 | 1,242,434 | -0.31(-3.08%) |
Jul 23, 2012 | 10.53 | 10.55 | 10.13 | 10.18 | 983,056 | -0.58(-5.36%) |
Jul 20, 2012 | 10.81 | 10.87 | 10.71 | 10.76 | 713,605 | -0.15(-1.37%) |
Jul 19, 2012 | 10.87 | 10.94 | 10.84 | 10.91 | 600,351 | +0.12(+1.11%) |
Jul 18, 2012 | 10.80 | 10.86 | 10.73 | 10.79 | 513,185 | -0.04(-0.37%) |
Jul 17, 2012 | 10.76 | 10.83 | 10.66 | 10.83 | 490,224 | +0.10(+0.93%) |
Jul 16, 2012 | 10.74 | 10.83 | 10.68 | 10.73 | 714,078 | -0.03(-0.28%) |
Jul 13, 2012 | 10.68 | 10.83 | 10.68 | 10.76 | 554,362 | +0.11(+1.03%) |
Jul 12, 2012 | 10.77 | 10.80 | 10.60 | 10.65 | 568,716 | -0.25(-2.33%) |
Jul 11, 2012 | 10.75 | 10.95 | 10.75 | 10.90 | 686,053 | +0.18(+1.72%) |
Jul 10, 2012 | 10.85 | 10.97 | 10.62 | 10.72 | 641,792 | -0.13(-1.19%) |
Jul 09, 2012 | 10.93 | 10.95 | 10.67 | 10.85 | 772,747 | -0.11(-1.04%) |
Jul 06, 2012 | 11.01 | 11.06 | 10.88 | 10.96 | 470,042 | -0.18(-1.65%) |
Jul 05, 2012 | 11.12 | 11.28 | 11.11 | 11.14 | 824,235 | +0.01(+0.13%) |
Jul 03, 2012 | 10.97 | 11.18 | 10.93 | 11.13 | 476,331 | +0.20(+1.87%) |
Jul 02, 2012 | 10.88 | 10.95 | 10.78 | 10.93 | 375,810 | +0.11(+1.01%) |
Jun 29, 2012 | 10.94 | 11.01 | 10.70 | 10.82 | 1,059,457 | +0.28(+2.64%) |
Jun 28, 2012 | 10.49 | 10.57 | 10.35 | 10.54 | 821,356 | -0.10(-0.93%) |
Jun 27, 2012 | 10.74 | 10.74 | 10.53 | 10.64 | 844,888 | -0.08(-0.74%) |
Jun 26, 2012 | 10.43 | 10.76 | 10.34 | 10.72 | 1,143,333 | +0.25(+2.37%) |
Jun 25, 2012 | 10.57 | 10.59 | 10.29 | 10.47 | 779,565 | -0.24(-2.23%) |
Jun 22, 2012 | 10.91 | 10.93 | 10.64 | 10.71 | 773,842 | -0.13(-1.24%) |
Jun 21, 2012 | 11.06 | 11.11 | 10.84 | 10.84 | 969,058 | -0.27(-2.42%) |
Jun 20, 2012 | 10.99 | 11.18 | 10.85 | 11.11 | 899,744 | +0.16(+1.45%) |
Jun 19, 2012 | 10.79 | 11.13 | 10.77 | 10.95 | 692,326 | +0.26(+2.42%) |
Jun 18, 2012 | 10.61 | 10.78 | 10.60 | 10.69 | 519,526 | -0.06(-0.60%) |
Jun 15, 2012 | 10.65 | 10.80 | 10.57 | 10.76 | 779,549 | +0.18(+1.74%) |
Jun 14, 2012 | 10.50 | 10.76 | 10.49 | 10.57 | 921,505 | +0.09(+0.90%) |
Jun 13, 2012 | 10.46 | 10.64 | 10.41 | 10.48 | 753,748 | -0.05(-0.47%) |
Jun 12, 2012 | 10.32 | 10.56 | 10.32 | 10.53 | 952,625 | +0.27(+2.67%) |
Jun 11, 2012 | 10.60 | 10.64 | 10.24 | 10.25 | 815,904 | -0.17(-1.67%) |
Jun 08, 2012 | 10.32 | 10.52 | 10.30 | 10.43 | 942,395 | -0.02(-0.19%) |
Jun 07, 2012 | 10.49 | 10.67 | 10.40 | 10.45 | 1,655,975 | +0.11(+1.11%) |
Jun 06, 2012 | 9.936 | 10.33 | 9.907 | 10.33 | 1,648,286 | +0.51(+5.16%) |
Jun 05, 2012 | 9.564 | 9.847 | 9.554 | 9.827 | 1,019,656 | +0.26(+2.75%) |
Jun 04, 2012 | 9.713 | 9.753 | 9.415 | 9.564 | 1,168,086 | -0.07(-0.77%) |