Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.41 | 11.59 | 11.25 | 11.44 | 147,596 | +0.13(+1.15%) |
Aug 30, 2012 | 11.32 | 11.38 | 11.29 | 11.31 | 101,751 | -0.08(-0.70%) |
Aug 29, 2012 | 11.17 | 11.44 | 11.07 | 11.39 | 137,541 | +0.27(+2.43%) |
Aug 27, 2012 | 11.02 | 11.16 | 10.96 | 11.12 | 100,647 | +0.12(+1.09%) |
Aug 24, 2012 | 10.76 | 11.06 | 10.76 | 11.00 | 115,192 | +0.19(+1.76%) |
Aug 23, 2012 | 10.59 | 10.86 | 10.50 | 10.81 | 137,669 | +0.19(+1.79%) |
Aug 22, 2012 | 10.73 | 10.75 | 10.54 | 10.62 | 72,839 | -0.15(-1.39%) |
Aug 21, 2012 | 10.75 | 10.96 | 10.74 | 10.77 | 94,068 | +0.03(+0.28%) |
Aug 20, 2012 | 10.60 | 10.75 | 10.55 | 10.74 | 44,696 | +0.11(+1.03%) |
Aug 17, 2012 | 10.41 | 10.73 | 10.34 | 10.63 | 111,902 | +0.19(+1.82%) |
Aug 16, 2012 | 10.52 | 10.55 | 10.40 | 10.44 | 210,607 | -0.12(-1.14%) |
Aug 15, 2012 | 10.60 | 10.70 | 10.43 | 10.56 | 231,414 | -0.09(-0.85%) |
Aug 14, 2012 | 10.68 | 10.73 | 10.59 | 10.65 | 100,097 | -0.01(-0.09%) |
Aug 13, 2012 | 10.65 | 10.71 | 10.56 | 10.66 | 78,271 | -0.04(-0.37%) |
Aug 10, 2012 | 10.71 | 10.74 | 10.62 | 10.70 | 76,576 | -0.02(-0.19%) |
Aug 09, 2012 | 10.63 | 10.77 | 10.61 | 10.72 | 58,827 | +0.06(+0.56%) |
Aug 08, 2012 | 10.61 | 10.67 | 10.58 | 10.66 | 50,239 | -0.02(-0.19%) |
Aug 07, 2012 | 10.69 | 10.78 | 10.62 | 10.68 | 92,227 | +0.02(+0.19%) |
Aug 06, 2012 | 10.53 | 10.80 | 10.53 | 10.66 | 74,023 | -0.04(-0.37%) |
Aug 03, 2012 | 10.56 | 10.85 | 10.46 | 10.70 | 99,576 | +0.22(+2.10%) |
Aug 02, 2012 | 10.61 | 10.66 | 10.41 | 10.48 | 130,221 | -0.20(-1.87%) |
Aug 01, 2012 | 11.03 | 11.14 | 10.67 | 10.68 | 112,978 | -0.33(-3.00%) |
Jul 31, 2012 | 11.07 | 11.17 | 10.99 | 11.01 | 83,942 | -0.11(-0.99%) |
Jul 30, 2012 | 11.04 | 11.25 | 10.97 | 11.12 | 175,659 | +0.09(+0.82%) |
Jul 27, 2012 | 10.47 | 11.14 | 10.38 | 11.03 | 301,231 | +0.62(+5.96%) |
Jul 26, 2012 | 10.82 | 10.92 | 10.35 | 10.41 | 268,883 | -0.31(-2.89%) |
Jul 25, 2012 | 10.88 | 11.05 | 10.68 | 10.72 | 209,681 | -0.14(-1.29%) |
Jul 24, 2012 | 10.97 | 10.97 | 10.77 | 10.86 | 206,245 | -0.11(-1.00%) |
Jul 23, 2012 | 11.17 | 11.23 | 10.89 | 10.97 | 222,402 | -0.31(-2.75%) |
Jul 20, 2012 | 11.34 | 11.38 | 11.20 | 11.28 | 170,326 | -0.14(-1.23%) |
Jul 19, 2012 | 11.57 | 11.66 | 11.40 | 11.42 | 86,720 | -0.07(-0.61%) |
Jul 18, 2012 | 11.48 | 11.66 | 11.35 | 11.49 | 224,445 | +0.01(+0.09%) |
Jul 17, 2012 | 11.72 | 11.83 | 11.46 | 11.48 | 170,092 | -0.12(-1.03%) |
Jul 16, 2012 | 11.75 | 11.82 | 11.50 | 11.60 | 505,053 | -0.25(-2.11%) |
Jul 13, 2012 | 11.83 | 12.40 | 11.67 | 11.85 | 379,985 | +0.58(+5.15%) |
Jul 12, 2012 | 11.35 | 11.52 | 10.97 | 11.27 | 1,102,305 | -0.12(-1.05%) |
Jul 11, 2012 | 11.50 | 11.72 | 11.35 | 11.39 | 204,168 | -0.11(-0.96%) |
Jul 10, 2012 | 12.02 | 12.02 | 11.46 | 11.50 | 195,020 | -0.45(-3.77%) |
Jul 09, 2012 | 11.92 | 12.00 | 11.86 | 11.95 | 61,448 | -0.02(-0.17%) |
Jul 06, 2012 | 11.90 | 12.07 | 11.90 | 11.97 | 72,590 | -0.04(-0.33%) |
Jul 05, 2012 | 12.09 | 12.15 | 12.00 | 12.01 | 105,400 | -0.10(-0.83%) |
Jul 03, 2012 | 12.07 | 12.17 | 12.05 | 12.11 | 69,119 | +0.06(+0.50%) |
Jul 02, 2012 | 12.05 | 12.08 | 11.95 | 12.05 | 142,996 | +0.04(+0.33%) |
Jun 29, 2012 | 12.20 | 12.23 | 11.99 | 12.01 | 130,102 | +0.01(+0.08%) |
Jun 28, 2012 | 12.00 | 12.08 | 11.89 | 12.00 | 57,661 | -0.08(-0.66%) |
Jun 27, 2012 | 12.06 | 12.29 | 12.03 | 12.08 | 63,399 | +0.05(+0.42%) |
Jun 26, 2012 | 12.06 | 12.11 | 11.95 | 12.03 | 41,181 | +0.01(+0.12%) |
Jun 25, 2012 | 11.71 | 12.16 | 11.71 | 12.02 | 91,972 | -0.04(-0.29%) |
Jun 22, 2012 | 12.04 | 12.12 | 11.93 | 12.05 | 80,583 | +0.11(+0.92%) |
Jun 21, 2012 | 12.23 | 12.23 | 11.88 | 11.94 | 93,814 | -0.26(-2.13%) |
Jun 20, 2012 | 12.33 | 12.34 | 12.17 | 12.20 | 51,813 | -0.12(-0.97%) |
Jun 19, 2012 | 12.24 | 12.44 | 12.24 | 12.32 | 81,526 | +0.12(+0.98%) |
Jun 18, 2012 | 12.16 | 12.35 | 12.16 | 12.20 | 53,393 | -0.07(-0.57%) |
Jun 15, 2012 | 12.07 | 12.31 | 12.03 | 12.27 | 107,018 | +0.15(+1.24%) |
Jun 14, 2012 | 11.97 | 12.18 | 11.97 | 12.12 | 41,675 | +0.16(+1.34%) |
Jun 13, 2012 | 12.08 | 12.28 | 11.91 | 11.96 | 64,912 | -0.10(-0.83%) |
Jun 12, 2012 | 11.95 | 12.12 | 11.90 | 12.06 | 64,372 | +0.14(+1.17%) |
Jun 11, 2012 | 12.20 | 12.55 | 11.90 | 11.92 | 90,508 | -0.48(-3.87%) |
Jun 08, 2012 | 12.25 | 12.43 | 12.16 | 12.40 | 56,021 | +0.10(+0.81%) |
Jun 07, 2012 | 12.51 | 12.51 | 12.23 | 12.30 | 63,144 | -0.10(-0.81%) |
Jun 06, 2012 | 12.08 | 12.41 | 12.00 | 12.40 | 64,521 | +0.43(+3.59%) |
Jun 05, 2012 | 11.99 | 12.12 | 11.94 | 11.97 | 71,414 | -0.13(-1.07%) |
Jun 04, 2012 | 11.95 | 12.14 | 11.83 | 12.10 | 43,174 | +0.20(+1.68%) |