Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.54 | 11.59 | 11.54 | 11.59 | 247 | +0.22(+1.92%) |
Aug 30, 2012 | 11.42 | 11.42 | 11.37 | 11.37 | 247 | +0.20(+1.81%) |
Aug 29, 2012 | 11.15 | 11.17 | 11.15 | 11.17 | 2,472 | -0.05(-0.43%) |
Aug 27, 2012 | 11.22 | 11.28 | 11.21 | 11.21 | 1,238 | +0.07(+0.65%) |
Aug 24, 2012 | 11.00 | 11.16 | 11.00 | 11.14 | 1,946 | +0.17(+1.55%) |
Aug 22, 2012 | 10.97 | 10.97 | 10.97 | 10.97 | 247 | -0.21(-1.88%) |
Aug 21, 2012 | 11.44 | 11.46 | 11.10 | 11.18 | 4,657 | -0.25(-2.20%) |
Aug 20, 2012 | 11.51 | 11.51 | 11.43 | 11.43 | 1,111 | -0.26(-2.22%) |
Aug 17, 2012 | 11.75 | 11.75 | 11.69 | 11.69 | 1,117 | -0.02(-0.14%) |
Aug 16, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 247 | +0.21(+1.83%) |
Aug 15, 2012 | 11.42 | 11.50 | 11.42 | 11.50 | 532 | +0.04(+0.35%) |
Aug 14, 2012 | 11.46 | 11.46 | 11.46 | 11.46 | 247 | -0.19(-1.60%) |
Aug 13, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 214 | -0.35(-2.90%) |
Aug 08, 2012 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | -0.19(-1.53%) |
Aug 07, 2012 | 12.19 | 12.19 | 11.99 | 12.18 | 3,581 | +0.03(+0.27%) |
Aug 06, 2012 | 11.91 | 12.15 | 11.91 | 12.15 | 1,979 | +0.01(+0.07%) |
Aug 03, 2012 | 11.85 | 12.14 | 11.85 | 12.14 | 494 | +0.63(+5.48%) |
Aug 02, 2012 | 11.51 | 11.51 | 11.51 | 11.51 | 285 | -0.42(-3.53%) |
Aug 01, 2012 | 11.83 | 11.95 | 11.67 | 11.93 | 3,971 | +0.28(+2.36%) |
Jul 31, 2012 | 11.81 | 11.81 | 11.59 | 11.65 | 1,270 | -0.07(-0.63%) |
Jul 30, 2012 | 11.60 | 11.77 | 11.60 | 11.73 | 4,295 | -0.02(-0.13%) |
Jul 27, 2012 | 11.68 | 11.76 | 11.68 | 11.74 | 7,504 | +0.02(+0.20%) |
Jul 26, 2012 | 11.64 | 12.23 | 11.64 | 11.72 | 741 | +0.09(+0.77%) |
Jul 25, 2012 | 11.63 | 11.63 | 11.63 | 11.63 | 185 | -0.06(-0.55%) |
Jul 24, 2012 | 11.69 | 11.69 | 11.69 | 11.69 | 247 | +0.30(+2.63%) |
Jul 23, 2012 | 11.40 | 11.40 | 11.39 | 11.39 | 494 | -0.29(-2.51%) |
Jul 20, 2012 | 11.68 | 11.69 | 11.68 | 11.69 | 276 | +0.00(+0.01%) |
Jul 19, 2012 | 11.68 | 11.68 | 11.68 | 11.68 | 154 | +0.00(+0.00%) |
Jul 18, 2012 | 11.74 | 11.74 | 11.68 | 11.68 | 1,202 | -0.06(-0.48%) |
Jul 17, 2012 | 11.73 | 11.76 | 11.68 | 11.74 | 3,464 | +0.05(+0.40%) |
Jul 16, 2012 | 11.66 | 11.69 | 11.20 | 11.69 | 9,025 | -0.08(-0.67%) |
Jul 13, 2012 | 11.76 | 11.91 | 11.76 | 11.77 | 2,850 | +0.11(+0.97%) |
Jul 12, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 247 | -0.16(-1.37%) |
Jul 11, 2012 | 12.10 | 12.10 | 11.73 | 11.82 | 13,520 | -0.18(-1.48%) |
Jul 10, 2012 | 12.06 | 12.15 | 11.94 | 12.00 | 8,398 | -0.13(-1.07%) |
Jul 09, 2012 | 12.32 | 12.43 | 12.09 | 12.13 | 21,866 | -0.39(-3.10%) |
Jul 06, 2012 | 12.29 | 12.52 | 12.23 | 12.52 | 2,561 | +0.23(+1.91%) |
Jul 05, 2012 | 12.75 | 12.75 | 12.06 | 12.28 | 17,078 | -0.57(-4.41%) |
Jul 03, 2012 | 12.78 | 12.85 | 12.77 | 12.85 | 1,052 | -0.24(-1.83%) |
Jul 02, 2012 | 13.14 | 13.14 | 13.09 | 13.09 | 717 | -0.20(-1.49%) |
Jun 29, 2012 | 12.71 | 13.29 | 12.66 | 13.29 | 1,482 | +0.78(+6.21%) |
Jun 28, 2012 | 12.55 | 12.55 | 12.51 | 12.51 | 1,111 | +0.08(+0.65%) |
Jun 27, 2012 | 12.56 | 12.56 | 12.40 | 12.43 | 1,729 | -0.06(-0.52%) |
Jun 26, 2012 | 12.64 | 12.64 | 11.93 | 12.49 | 2,567 | -0.15(-1.22%) |
Jun 25, 2012 | 13.02 | 13.02 | 12.64 | 12.65 | 876 | -0.32(-2.44%) |
Jun 22, 2012 | 13.16 | 13.16 | 12.71 | 12.96 | 4,088 | -0.11(-0.81%) |
Jun 21, 2012 | 13.43 | 13.43 | 13.07 | 13.07 | 4,569 | -0.30(-2.24%) |
Jun 20, 2012 | 13.76 | 13.76 | 13.37 | 13.37 | 741 | -0.21(-1.55%) |
Jun 19, 2012 | 13.71 | 13.71 | 13.56 | 13.58 | 3,944 | +0.06(+0.42%) |
Jun 18, 2012 | 13.52 | 13.52 | 13.52 | 13.52 | 247 | +0.15(+1.09%) |
Jun 14, 2012 | 13.22 | 13.38 | 13.38 | 13.38 | 370 | -0.23(-1.67%) |
Jun 13, 2012 | 13.59 | 13.60 | 13.58 | 13.60 | 1,358 | -0.09(-0.65%) |
Jun 12, 2012 | 13.69 | 13.69 | 13.64 | 13.69 | 1,235 | -0.06(-0.47%) |
Jun 11, 2012 | 13.35 | 13.76 | 13.35 | 13.76 | 43,421 | +0.95(+7.40%) |
Jun 08, 2012 | 12.81 | 12.81 | 12.81 | 12.81 | 395 | +0.07(+0.57%) |
Jun 07, 2012 | 12.95 | 12.95 | 12.73 | 12.74 | 812 | +0.10(+0.77%) |
Jun 06, 2012 | 12.76 | 12.76 | 12.64 | 12.64 | 494 | +0.04(+0.32%) |
Jun 05, 2012 | 12.59 | 12.61 | 12.59 | 12.60 | 370 | -0.32(-2.51%) |