Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.72 | 10.72 | 10.50 | 10.52 | 34,045 | -0.09(-0.84%) |
Aug 30, 2012 | 10.68 | 10.68 | 10.58 | 10.61 | 12,371 | -0.09(-0.83%) |
Aug 29, 2012 | 10.72 | 10.76 | 10.64 | 10.70 | 21,195 | +0.07(+0.67%) |
Aug 27, 2012 | 10.58 | 10.72 | 10.53 | 10.63 | 17,079 | +0.04(+0.42%) |
Aug 24, 2012 | 10.40 | 10.64 | 10.40 | 10.58 | 13,830 | +0.13(+1.27%) |
Aug 23, 2012 | 10.72 | 10.72 | 10.36 | 10.45 | 20,492 | -0.18(-1.67%) |
Aug 22, 2012 | 10.68 | 10.79 | 10.61 | 10.63 | 21,381 | -0.11(-0.99%) |
Aug 21, 2012 | 10.90 | 11.05 | 10.69 | 10.73 | 34,004 | -0.04(-0.41%) |
Aug 20, 2012 | 10.72 | 10.98 | 10.64 | 10.78 | 72,430 | -0.02(-0.16%) |
Aug 17, 2012 | 10.48 | 10.82 | 10.41 | 10.80 | 63,616 | +0.28(+2.70%) |
Aug 16, 2012 | 10.29 | 10.56 | 10.26 | 10.51 | 26,023 | +0.19(+1.80%) |
Aug 15, 2012 | 10.05 | 10.37 | 10.05 | 10.33 | 24,761 | +0.22(+2.19%) |
Aug 14, 2012 | 10.19 | 10.36 | 10.03 | 10.10 | 26,815 | -0.06(-0.61%) |
Aug 13, 2012 | 10.09 | 10.26 | 9.971 | 10.17 | 110,882 | +0.18(+1.77%) |
Aug 10, 2012 | 10.16 | 10.20 | 9.616 | 9.989 | 537,360 | -0.16(-1.57%) |
Aug 09, 2012 | 10.41 | 10.48 | 10.05 | 10.15 | 81,973 | -0.25(-2.39%) |
Aug 08, 2012 | 10.53 | 10.53 | 10.34 | 10.40 | 55,109 | -0.17(-1.59%) |
Aug 07, 2012 | 10.55 | 10.60 | 10.33 | 10.56 | 52,845 | +0.11(+1.02%) |
Aug 06, 2012 | 10.58 | 10.64 | 10.41 | 10.46 | 39,619 | -0.08(-0.76%) |
Aug 03, 2012 | 10.16 | 10.64 | 10.10 | 10.54 | 59,449 | +0.48(+4.76%) |
Aug 02, 2012 | 10.17 | 10.25 | 9.989 | 10.06 | 62,575 | -0.20(-1.99%) |
Aug 01, 2012 | 10.60 | 10.75 | 10.26 | 10.26 | 65,015 | -0.32(-3.02%) |
Jul 31, 2012 | 10.68 | 10.80 | 10.53 | 10.58 | 32,739 | -0.17(-1.57%) |
Jul 30, 2012 | 10.86 | 10.96 | 10.69 | 10.75 | 16,707 | -0.10(-0.90%) |
Jul 27, 2012 | 10.41 | 10.92 | 10.31 | 10.85 | 55,058 | +0.48(+4.62%) |
Jul 26, 2012 | 10.49 | 10.71 | 10.33 | 10.37 | 24,081 | +0.08(+0.77%) |
Jul 25, 2012 | 10.42 | 10.53 | 10.13 | 10.29 | 46,138 | -0.04(-0.43%) |
Jul 24, 2012 | 10.54 | 10.54 | 10.13 | 10.33 | 33,469 | -0.13(-1.27%) |
Jul 23, 2012 | 10.50 | 10.61 | 10.36 | 10.47 | 31,179 | -0.20(-1.83%) |
Jul 20, 2012 | 10.64 | 10.81 | 10.56 | 10.66 | 38,320 | -0.04(-0.33%) |
Jul 19, 2012 | 11.22 | 11.22 | 10.69 | 10.70 | 23,673 | -0.51(-4.58%) |
Jul 18, 2012 | 11.00 | 11.41 | 11.00 | 11.21 | 42,043 | +0.18(+1.61%) |
Jul 17, 2012 | 11.05 | 11.22 | 10.95 | 11.03 | 34,226 | +0.01(+0.08%) |
Jul 16, 2012 | 11.22 | 11.22 | 10.95 | 11.03 | 27,107 | -0.20(-1.82%) |
Jul 13, 2012 | 10.97 | 11.30 | 10.90 | 11.23 | 104,017 | +0.25(+2.26%) |
Jul 12, 2012 | 11.01 | 11.17 | 10.90 | 10.98 | 100,208 | -0.26(-2.29%) |
Jul 11, 2012 | 11.30 | 11.36 | 11.18 | 11.24 | 60,761 | -0.06(-0.55%) |
Jul 10, 2012 | 11.26 | 11.34 | 11.16 | 11.30 | 25,913 | +0.09(+0.79%) |
Jul 09, 2012 | 11.08 | 11.27 | 11.07 | 11.21 | 12,550 | +0.15(+1.36%) |
Jul 06, 2012 | 10.97 | 11.14 | 10.88 | 11.06 | 19,297 | -0.04(-0.40%) |
Jul 05, 2012 | 11.14 | 11.29 | 11.07 | 11.11 | 20,825 | -0.10(-0.87%) |
Jul 03, 2012 | 11.29 | 11.34 | 11.09 | 11.20 | 43,159 | -0.03(-0.24%) |
Jul 02, 2012 | 11.19 | 11.33 | 11.05 | 11.23 | 54,762 | +0.06(+0.56%) |
Jun 29, 2012 | 11.03 | 11.32 | 10.97 | 11.17 | 76,638 | +0.33(+3.03%) |
Jun 28, 2012 | 10.74 | 10.84 | 10.52 | 10.84 | 31,754 | +0.00(+0.00%) |
Jun 27, 2012 | 10.65 | 10.86 | 10.62 | 10.84 | 23,879 | +0.21(+2.00%) |
Jun 26, 2012 | 10.39 | 10.73 | 10.23 | 10.63 | 57,984 | +0.27(+2.57%) |
Jun 25, 2012 | 10.47 | 10.47 | 10.25 | 10.36 | 28,599 | -0.16(-1.52%) |
Jun 22, 2012 | 10.42 | 10.70 | 10.41 | 10.52 | 207,296 | +0.16(+1.54%) |
Jun 21, 2012 | 10.59 | 10.68 | 10.16 | 10.36 | 72,535 | -0.21(-2.01%) |
Jun 20, 2012 | 10.56 | 10.76 | 10.47 | 10.57 | 22,303 | -0.03(-0.25%) |
Jun 19, 2012 | 10.33 | 10.75 | 10.31 | 10.60 | 76,544 | +0.27(+2.57%) |
Jun 18, 2012 | 10.51 | 10.62 | 10.25 | 10.33 | 56,524 | -0.21(-2.02%) |
Jun 15, 2012 | 10.42 | 10.59 | 10.22 | 10.55 | 121,480 | +0.11(+1.02%) |
Jun 14, 2012 | 10.37 | 10.47 | 10.36 | 10.44 | 90,852 | +0.12(+1.20%) |
Jun 13, 2012 | 10.15 | 10.45 | 10.12 | 10.32 | 51,689 | +0.12(+1.22%) |
Jun 12, 2012 | 10.06 | 10.25 | 9.998 | 10.19 | 58,630 | +0.19(+1.86%) |
Jun 11, 2012 | 10.50 | 10.50 | 9.998 | 10.01 | 45,512 | -0.42(-4.00%) |
Jun 08, 2012 | 10.17 | 10.50 | 10.16 | 10.42 | 24,067 | +0.22(+2.17%) |
Jun 07, 2012 | 10.32 | 10.41 | 10.17 | 10.20 | 40,308 | -0.01(-0.09%) |
Jun 06, 2012 | 10.15 | 10.30 | 10.02 | 10.21 | 47,947 | +0.08(+0.79%) |
Jun 05, 2012 | 9.811 | 10.18 | 9.811 | 10.13 | 46,907 | +0.21(+2.14%) |
Jun 04, 2012 | 9.741 | 9.989 | 9.661 | 9.918 | 58,902 | +0.27(+2.85%) |