Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.67 | 10.79 | 10.59 | 10.75 | 7,437,493 | +0.12(+1.15%) |
Aug 30, 2012 | 10.62 | 10.67 | 10.57 | 10.63 | 5,071,940 | -0.07(-0.68%) |
Aug 29, 2012 | 10.59 | 10.73 | 10.56 | 10.70 | 5,340,254 | +0.09(+0.86%) |
Aug 27, 2012 | 10.65 | 10.72 | 10.60 | 10.61 | 4,237,021 | -0.02(-0.23%) |
Aug 24, 2012 | 10.59 | 10.65 | 10.54 | 10.63 | 3,808,339 | +0.04(+0.35%) |
Aug 23, 2012 | 10.66 | 10.69 | 10.57 | 10.60 | 3,820,283 | -0.07(-0.69%) |
Aug 22, 2012 | 10.81 | 10.82 | 10.59 | 10.67 | 7,476,721 | -0.16(-1.52%) |
Aug 21, 2012 | 10.89 | 10.95 | 10.79 | 10.84 | 5,004,205 | -0.04(-0.39%) |
Aug 20, 2012 | 10.79 | 10.95 | 10.76 | 10.88 | 6,277,885 | +0.08(+0.74%) |
Aug 17, 2012 | 10.87 | 10.88 | 10.75 | 10.80 | 6,890,242 | -0.02(-0.23%) |
Aug 16, 2012 | 10.77 | 10.87 | 10.73 | 10.82 | 4,322,353 | +0.09(+0.80%) |
Aug 15, 2012 | 10.74 | 10.82 | 10.72 | 10.74 | 5,672,611 | -0.02(-0.23%) |
Aug 14, 2012 | 10.73 | 10.85 | 10.70 | 10.76 | 7,722,625 | +0.07(+0.63%) |
Aug 13, 2012 | 10.67 | 10.71 | 10.53 | 10.70 | 5,248,719 | -0.08(-0.74%) |
Aug 10, 2012 | 10.73 | 10.81 | 10.70 | 10.77 | 5,828,480 | +0.01(+0.11%) |
Aug 09, 2012 | 10.79 | 10.88 | 10.71 | 10.76 | 6,358,188 | -0.02(-0.17%) |
Aug 08, 2012 | 10.74 | 10.80 | 10.65 | 10.78 | 6,651,771 | +0.04(+0.34%) |
Aug 07, 2012 | 10.65 | 10.85 | 10.63 | 10.74 | 7,574,666 | +0.15(+1.44%) |
Aug 06, 2012 | 10.54 | 10.68 | 10.54 | 10.59 | 7,654,091 | +0.05(+0.52%) |
Aug 03, 2012 | 10.52 | 10.58 | 10.44 | 10.54 | 7,093,425 | +0.16(+1.59%) |
Aug 02, 2012 | 10.38 | 10.42 | 10.23 | 10.37 | 11,664,055 | -0.07(-0.70%) |
Aug 01, 2012 | 10.66 | 10.68 | 10.41 | 10.45 | 12,634,834 | -0.20(-1.84%) |
Jul 31, 2012 | 10.73 | 10.73 | 10.60 | 10.64 | 6,776,235 | -0.08(-0.74%) |
Jul 30, 2012 | 10.76 | 10.77 | 10.66 | 10.72 | 5,136,262 | -0.04(-0.34%) |
Jul 27, 2012 | 10.59 | 10.79 | 10.51 | 10.76 | 9,114,176 | +0.21(+2.03%) |
Jul 26, 2012 | 10.53 | 10.60 | 10.43 | 10.54 | 8,026,296 | +0.16(+1.59%) |
Jul 25, 2012 | 10.52 | 10.67 | 10.35 | 10.38 | 11,373,206 | -0.16(-1.56%) |
Jul 24, 2012 | 10.35 | 10.69 | 10.27 | 10.54 | 26,125,126 | +0.20(+1.89%) |
Jul 23, 2012 | 10.11 | 10.36 | 10.01 | 10.35 | 16,568,919 | +0.12(+1.13%) |
Jul 20, 2012 | 10.29 | 10.31 | 10.16 | 10.23 | 11,611,118 | -0.12(-1.18%) |
Jul 19, 2012 | 10.48 | 10.48 | 10.32 | 10.35 | 8,546,923 | -0.04(-0.41%) |
Jul 18, 2012 | 10.30 | 10.40 | 10.29 | 10.40 | 10,707,525 | +0.09(+0.83%) |
Jul 17, 2012 | 10.26 | 10.34 | 10.18 | 10.31 | 5,300,144 | +0.09(+0.84%) |
Jul 16, 2012 | 10.18 | 10.27 | 10.11 | 10.23 | 6,082,136 | +0.04(+0.36%) |
Jul 13, 2012 | 10.07 | 10.20 | 10.01 | 10.19 | 6,588,738 | +0.13(+1.34%) |
Jul 12, 2012 | 10.16 | 10.19 | 9.963 | 10.05 | 9,930,720 | -0.21(-2.02%) |
Jul 11, 2012 | 10.21 | 10.28 | 10.16 | 10.26 | 8,192,242 | +0.06(+0.60%) |
Jul 10, 2012 | 10.35 | 10.43 | 10.15 | 10.20 | 6,650,087 | -0.12(-1.12%) |
Jul 09, 2012 | 10.27 | 10.34 | 10.17 | 10.32 | 6,067,010 | +0.04(+0.42%) |
Jul 06, 2012 | 10.29 | 10.31 | 10.18 | 10.27 | 4,151,450 | -0.08(-0.77%) |
Jul 05, 2012 | 10.37 | 10.45 | 10.32 | 10.35 | 5,385,324 | -0.10(-0.99%) |
Jul 03, 2012 | 10.32 | 10.46 | 10.32 | 10.46 | 2,547,228 | +0.09(+0.88%) |
Jul 02, 2012 | 10.35 | 10.40 | 10.25 | 10.37 | 5,311,593 | +0.09(+0.83%) |
Jun 29, 2012 | 10.21 | 10.28 | 10.12 | 10.28 | 7,739,672 | +0.25(+2.50%) |
Jun 28, 2012 | 9.969 | 10.05 | 9.920 | 10.03 | 7,829,487 | -0.04(-0.42%) |
Jun 27, 2012 | 9.914 | 10.10 | 9.914 | 10.07 | 6,573,637 | +0.17(+1.73%) |
Jun 26, 2012 | 10.01 | 10.08 | 9.896 | 9.902 | 7,816,566 | -0.11(-1.10%) |
Jun 25, 2012 | 10.11 | 10.16 | 10.01 | 10.01 | 6,926,739 | -0.21(-2.03%) |
Jun 22, 2012 | 10.24 | 10.26 | 10.20 | 10.22 | 9,489,714 | +0.02(+0.24%) |
Jun 21, 2012 | 10.35 | 10.37 | 10.19 | 10.19 | 13,985,512 | -0.14(-1.36%) |
Jun 20, 2012 | 10.16 | 10.34 | 10.09 | 10.34 | 15,308,848 | +0.20(+1.99%) |
Jun 19, 2012 | 10.04 | 10.16 | 10.02 | 10.13 | 8,230,751 | +0.14(+1.41%) |
Jun 18, 2012 | 9.877 | 10.01 | 9.819 | 9.993 | 10,307,244 | +0.08(+0.80%) |
Jun 15, 2012 | 9.859 | 9.920 | 9.786 | 9.914 | 13,615,709 | +0.10(+0.99%) |
Jun 14, 2012 | 9.719 | 9.841 | 9.694 | 9.816 | 7,690,084 | +0.10(+1.01%) |
Jun 13, 2012 | 9.762 | 9.884 | 9.682 | 9.719 | 7,675,009 | -0.15(-1.55%) |
Jun 12, 2012 | 9.793 | 9.871 | 9.714 | 9.871 | 7,644,462 | +0.15(+1.50%) |
Jun 11, 2012 | 9.920 | 9.928 | 9.720 | 9.726 | 7,435,199 | -0.10(-1.05%) |
Jun 08, 2012 | 10.01 | 10.06 | 9.811 | 9.829 | 13,665,659 | -0.22(-2.17%) |
Jun 07, 2012 | 10.03 | 10.11 | 10.00 | 10.05 | 14,479,420 | +0.12(+1.22%) |
Jun 06, 2012 | 9.774 | 9.926 | 9.744 | 9.926 | 15,957,098 | +0.19(+1.93%) |
Jun 05, 2012 | 9.629 | 9.786 | 9.592 | 9.738 | 10,465,360 | +0.07(+0.69%) |
Jun 04, 2012 | 9.689 | 9.768 | 9.577 | 9.671 | 7,832,736 | -0.02(-0.19%) |