Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.61 | 11.68 | 11.43 | 11.68 | 21,921 | +0.17(+1.49%) |
Aug 30, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 25,339 | -0.21(-1.76%) |
Aug 29, 2012 | 11.64 | 11.71 | 11.63 | 11.71 | 16,593 | -0.03(-0.22%) |
Aug 27, 2012 | 11.88 | 11.88 | 11.74 | 11.74 | 196,741 | -0.14(-1.15%) |
Aug 24, 2012 | 11.76 | 11.91 | 11.74 | 11.87 | 18,759 | +0.07(+0.58%) |
Aug 23, 2012 | 11.99 | 11.99 | 11.81 | 11.81 | 45,502 | -0.17(-1.43%) |
Aug 22, 2012 | 11.79 | 11.98 | 11.76 | 11.98 | 21,649 | +0.02(+0.17%) |
Aug 21, 2012 | 12.03 | 12.07 | 11.92 | 11.96 | 48,235 | -0.04(-0.32%) |
Aug 20, 2012 | 12.06 | 12.06 | 11.89 | 11.99 | 28,514 | -0.03(-0.29%) |
Aug 17, 2012 | 12.03 | 12.07 | 11.95 | 12.03 | 27,635 | -0.03(-0.28%) |
Aug 16, 2012 | 11.96 | 12.11 | 11.96 | 12.06 | 35,718 | +0.15(+1.23%) |
Aug 15, 2012 | 11.86 | 11.93 | 11.86 | 11.92 | 33,176 | +0.09(+0.78%) |
Aug 14, 2012 | 11.84 | 11.87 | 11.83 | 11.83 | 36,329 | +0.03(+0.26%) |
Aug 13, 2012 | 11.89 | 11.91 | 11.78 | 11.79 | 7,414 | -0.13(-1.10%) |
Aug 10, 2012 | 11.87 | 11.94 | 11.78 | 11.93 | 17,190 | -0.06(-0.50%) |
Aug 09, 2012 | 11.93 | 11.99 | 11.90 | 11.99 | 27,420 | +0.11(+0.94%) |
Aug 08, 2012 | 11.86 | 11.90 | 11.83 | 11.87 | 17,627 | +0.02(+0.15%) |
Aug 07, 2012 | 11.81 | 11.94 | 11.81 | 11.86 | 20,580 | +0.08(+0.65%) |
Aug 06, 2012 | 11.81 | 11.81 | 11.74 | 11.78 | 6,919 | -0.06(-0.50%) |
Aug 03, 2012 | 11.85 | 11.85 | 11.77 | 11.84 | 30,027 | +0.22(+1.92%) |
Aug 02, 2012 | 11.60 | 11.69 | 11.53 | 11.62 | 34,670 | -0.18(-1.53%) |
Aug 01, 2012 | 11.89 | 11.91 | 11.80 | 11.80 | 33,725 | -0.03(-0.22%) |
Jul 31, 2012 | 11.82 | 11.87 | 11.80 | 11.82 | 39,149 | +0.04(+0.37%) |
Jul 30, 2012 | 11.83 | 11.84 | 11.74 | 11.78 | 16,111 | -0.05(-0.44%) |
Jul 27, 2012 | 11.69 | 11.87 | 11.67 | 11.83 | 14,713 | +0.23(+2.00%) |
Jul 26, 2012 | 11.54 | 11.64 | 11.50 | 11.60 | 54,075 | +0.13(+1.12%) |
Jul 25, 2012 | 11.47 | 11.51 | 11.36 | 11.47 | 113,427 | +0.22(+1.99%) |
Jul 24, 2012 | 11.41 | 11.41 | 11.22 | 11.25 | 48,792 | -0.16(-1.43%) |
Jul 23, 2012 | 11.36 | 11.41 | 11.25 | 11.41 | 50,475 | -0.22(-1.92%) |
Jul 20, 2012 | 11.62 | 11.66 | 11.56 | 11.63 | 46,598 | -0.03(-0.29%) |
Jul 19, 2012 | 11.74 | 11.74 | 11.64 | 11.67 | 65,918 | -0.05(-0.43%) |
Jul 18, 2012 | 11.65 | 11.74 | 11.60 | 11.72 | 196,067 | +0.12(+1.03%) |
Jul 17, 2012 | 11.40 | 11.60 | 11.37 | 11.60 | 140,391 | +0.36(+3.21%) |
Jul 16, 2012 | 11.22 | 11.33 | 11.19 | 11.24 | 29,164 | +0.03(+0.23%) |
Jul 13, 2012 | 11.12 | 11.28 | 11.12 | 11.21 | 53,756 | +0.12(+1.08%) |
Jul 12, 2012 | 11.10 | 11.18 | 11.03 | 11.09 | 25,801 | -0.18(-1.60%) |
Jul 11, 2012 | 11.26 | 11.32 | 11.14 | 11.27 | 70,712 | +0.20(+1.79%) |
Jul 10, 2012 | 11.37 | 11.37 | 11.02 | 11.07 | 42,746 | -0.10(-0.92%) |
Jul 09, 2012 | 11.25 | 11.28 | 11.13 | 11.18 | 16,221 | -0.11(-0.99%) |
Jul 06, 2012 | 11.36 | 11.36 | 11.19 | 11.29 | 14,908 | -0.05(-0.45%) |
Jul 05, 2012 | 11.38 | 11.45 | 11.29 | 11.34 | 30,882 | -0.09(-0.75%) |
Jul 03, 2012 | 11.27 | 11.43 | 11.27 | 11.43 | 36,303 | +0.24(+2.16%) |
Jul 02, 2012 | 11.12 | 11.19 | 11.00 | 11.19 | 201,343 | +0.17(+1.55%) |
Jun 29, 2012 | 11.04 | 11.13 | 11.01 | 11.01 | 40,622 | +0.22(+2.07%) |
Jun 28, 2012 | 10.78 | 10.83 | 10.59 | 10.79 | 26,312 | -0.05(-0.48%) |
Jun 27, 2012 | 10.82 | 10.91 | 10.82 | 10.84 | 33,443 | +0.09(+0.80%) |
Jun 26, 2012 | 10.56 | 10.77 | 10.56 | 10.76 | 135,924 | +0.32(+3.03%) |
Jun 25, 2012 | 10.33 | 10.47 | 10.33 | 10.44 | 52,069 | -0.04(-0.39%) |
Jun 22, 2012 | 10.43 | 10.50 | 10.40 | 10.48 | 15,968 | +0.01(+0.10%) |
Jun 21, 2012 | 10.69 | 10.69 | 10.44 | 10.47 | 6,303 | -0.23(-2.18%) |
Jun 20, 2012 | 10.74 | 10.89 | 10.66 | 10.71 | 7,600 | -0.02(-0.16%) |
Jun 19, 2012 | 10.58 | 10.73 | 10.58 | 10.72 | 157,834 | +0.34(+3.31%) |
Jun 18, 2012 | 10.42 | 10.47 | 10.37 | 10.38 | 51,696 | +0.02(+0.22%) |
Jun 15, 2012 | 10.30 | 10.38 | 10.26 | 10.36 | 28,962 | +0.13(+1.29%) |
Jun 14, 2012 | 10.21 | 10.26 | 10.14 | 10.22 | 8,991 | +0.02(+0.17%) |
Jun 13, 2012 | 10.22 | 10.33 | 10.21 | 10.21 | 3,291 | -0.17(-1.64%) |
Jun 12, 2012 | 10.28 | 10.40 | 10.28 | 10.38 | 4,336 | +0.12(+1.16%) |
Jun 11, 2012 | 10.41 | 10.41 | 10.26 | 10.26 | 8,268 | -0.13(-1.25%) |
Jun 08, 2012 | 10.28 | 10.39 | 10.28 | 10.39 | 9,772 | +0.09(+0.83%) |
Jun 07, 2012 | 10.45 | 10.45 | 10.30 | 10.30 | 8,020 | +0.01(+0.08%) |
Jun 06, 2012 | 10.26 | 10.31 | 10.23 | 10.29 | 11,373 | +0.22(+2.21%) |
Jun 05, 2012 | 9.992 | 10.08 | 9.992 | 10.07 | 9,538 | +0.09(+0.95%) |
Jun 04, 2012 | 10.05 | 10.05 | 9.881 | 9.975 | 21,049 | -0.09(-0.91%) |