Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.11 | 11.14 | 10.90 | 11.06 | 3,401,350 | +0.08(+0.70%) |
Aug 30, 2012 | 11.21 | 11.25 | 10.96 | 10.98 | 4,244,246 | -0.36(-3.20%) |
Aug 29, 2012 | 11.38 | 11.38 | 11.26 | 11.34 | 2,208,356 | -0.02(-0.19%) |
Aug 27, 2012 | 11.52 | 11.53 | 11.31 | 11.37 | 1,878,741 | -0.08(-0.71%) |
Aug 24, 2012 | 11.44 | 11.58 | 11.40 | 11.45 | 2,385,812 | -0.10(-0.84%) |
Aug 23, 2012 | 11.49 | 11.60 | 11.48 | 11.54 | 2,095,990 | -0.04(-0.37%) |
Aug 22, 2012 | 11.58 | 11.62 | 11.46 | 11.59 | 1,877,135 | -0.10(-0.89%) |
Aug 21, 2012 | 11.60 | 11.78 | 11.55 | 11.69 | 3,539,926 | +0.14(+1.19%) |
Aug 20, 2012 | 11.61 | 11.61 | 11.47 | 11.55 | 2,053,715 | -0.03(-0.24%) |
Aug 17, 2012 | 11.47 | 11.64 | 11.46 | 11.58 | 2,857,443 | +0.08(+0.73%) |
Aug 16, 2012 | 11.31 | 11.53 | 11.29 | 11.50 | 3,022,687 | +0.21(+1.85%) |
Aug 15, 2012 | 11.20 | 11.31 | 11.14 | 11.29 | 2,026,156 | +0.04(+0.32%) |
Aug 14, 2012 | 11.32 | 11.43 | 11.22 | 11.25 | 2,949,235 | -0.00(-0.02%) |
Aug 13, 2012 | 11.22 | 11.29 | 11.02 | 11.26 | 3,979,294 | +0.03(+0.23%) |
Aug 10, 2012 | 10.97 | 11.28 | 10.92 | 11.23 | 8,368,892 | +0.51(+4.71%) |
Aug 09, 2012 | 10.62 | 10.81 | 10.46 | 10.73 | 4,868,724 | +0.10(+0.98%) |
Aug 08, 2012 | 10.67 | 10.75 | 10.57 | 10.62 | 3,159,068 | -0.07(-0.67%) |
Aug 07, 2012 | 10.44 | 10.73 | 10.41 | 10.69 | 2,715,343 | +0.26(+2.51%) |
Aug 06, 2012 | 10.25 | 10.48 | 10.19 | 10.43 | 1,778,056 | +0.23(+2.27%) |
Aug 03, 2012 | 10.17 | 10.30 | 10.10 | 10.20 | 4,173,534 | +0.39(+3.99%) |
Aug 02, 2012 | 9.867 | 10.11 | 9.752 | 9.808 | 4,525,770 | -0.14(-1.40%) |
Aug 01, 2012 | 10.20 | 10.25 | 9.900 | 9.948 | 4,572,363 | -0.22(-2.15%) |
Jul 31, 2012 | 10.10 | 10.23 | 10.06 | 10.17 | 3,204,633 | +0.05(+0.48%) |
Jul 30, 2012 | 10.18 | 10.20 | 10.01 | 10.12 | 2,405,916 | -0.08(-0.75%) |
Jul 27, 2012 | 9.907 | 10.25 | 9.907 | 10.19 | 3,097,308 | +0.34(+3.48%) |
Jul 26, 2012 | 9.729 | 9.884 | 9.605 | 9.851 | 3,785,577 | +0.30(+3.17%) |
Jul 25, 2012 | 9.595 | 9.643 | 9.389 | 9.549 | 4,358,672 | +0.00(+0.00%) |
Jul 24, 2012 | 9.889 | 9.938 | 9.488 | 9.549 | 4,098,220 | -0.34(-3.39%) |
Jul 23, 2012 | 9.897 | 9.907 | 9.656 | 9.884 | 5,383,031 | -0.26(-2.58%) |
Jul 20, 2012 | 10.22 | 10.32 | 10.12 | 10.15 | 3,894,536 | -0.17(-1.65%) |
Jul 19, 2012 | 10.49 | 10.53 | 10.20 | 10.32 | 5,134,006 | -0.20(-1.89%) |
Jul 18, 2012 | 10.33 | 10.61 | 10.32 | 10.51 | 3,240,424 | +0.07(+0.68%) |
Jul 17, 2012 | 10.39 | 10.44 | 10.21 | 10.44 | 2,969,154 | +0.16(+1.53%) |
Jul 16, 2012 | 10.34 | 10.38 | 10.16 | 10.29 | 2,671,451 | -0.08(-0.74%) |
Jul 13, 2012 | 9.930 | 10.41 | 9.925 | 10.36 | 4,386,712 | +0.50(+5.02%) |
Jul 12, 2012 | 9.844 | 9.930 | 9.705 | 9.867 | 3,759,951 | -0.08(-0.77%) |
Jul 11, 2012 | 9.966 | 10.03 | 9.872 | 9.943 | 2,649,737 | -0.00(-0.03%) |
Jul 10, 2012 | 10.22 | 10.28 | 9.895 | 9.945 | 3,971,440 | -0.19(-1.90%) |
Jul 09, 2012 | 10.07 | 10.14 | 9.961 | 10.14 | 2,887,412 | +0.07(+0.71%) |
Jul 06, 2012 | 10.26 | 10.32 | 9.981 | 10.07 | 2,007,087 | -0.35(-3.32%) |
Jul 05, 2012 | 10.48 | 10.62 | 10.37 | 10.41 | 2,876,201 | -0.01(-0.05%) |
Jul 03, 2012 | 10.08 | 10.53 | 10.04 | 10.42 | 2,802,391 | +0.43(+4.27%) |
Jul 02, 2012 | 10.07 | 10.07 | 9.877 | 9.991 | 2,392,205 | -0.03(-0.33%) |
Jun 29, 2012 | 10.21 | 10.22 | 9.874 | 10.02 | 4,978,163 | +0.13(+1.31%) |
Jun 28, 2012 | 9.955 | 10.01 | 9.696 | 9.895 | 3,990,832 | -0.10(-0.99%) |
Jun 27, 2012 | 9.986 | 10.10 | 9.877 | 9.994 | 2,691,672 | +0.06(+0.56%) |
Jun 26, 2012 | 9.955 | 10.03 | 9.793 | 9.938 | 3,099,544 | +0.02(+0.23%) |
Jun 25, 2012 | 10.08 | 10.11 | 9.872 | 9.915 | 2,613,477 | -0.32(-3.10%) |
Jun 22, 2012 | 10.34 | 10.41 | 10.18 | 10.23 | 1,905,785 | -0.03(-0.32%) |
Jun 21, 2012 | 10.57 | 10.67 | 10.24 | 10.27 | 5,201,639 | -0.30(-2.81%) |
Jun 20, 2012 | 10.30 | 10.65 | 10.25 | 10.56 | 4,718,167 | +0.27(+2.64%) |
Jun 19, 2012 | 10.10 | 10.38 | 10.09 | 10.29 | 3,533,845 | +0.27(+2.74%) |
Jun 18, 2012 | 9.897 | 10.10 | 9.788 | 10.02 | 2,198,324 | +0.04(+0.43%) |
Jun 15, 2012 | 9.844 | 10.04 | 9.803 | 9.973 | 2,443,668 | +0.12(+1.26%) |
Jun 14, 2012 | 9.963 | 9.978 | 9.719 | 9.849 | 3,777,381 | -0.06(-0.56%) |
Jun 13, 2012 | 9.991 | 10.25 | 9.882 | 9.905 | 5,730,681 | -0.18(-1.79%) |
Jun 12, 2012 | 9.841 | 10.12 | 9.839 | 10.09 | 3,654,570 | +0.32(+3.25%) |
Jun 11, 2012 | 10.16 | 10.22 | 9.760 | 9.768 | 2,565,660 | -0.32(-3.20%) |
Jun 08, 2012 | 9.978 | 10.16 | 9.851 | 10.09 | 2,856,699 | -0.00(-0.03%) |
Jun 07, 2012 | 10.18 | 10.30 | 10.07 | 10.09 | 3,912,396 | +0.11(+1.07%) |
Jun 06, 2012 | 9.953 | 10.03 | 9.849 | 9.986 | 4,756,427 | +0.21(+2.18%) |
Jun 05, 2012 | 9.559 | 9.811 | 9.473 | 9.773 | 5,075,521 | +0.25(+2.61%) |
Jun 04, 2012 | 9.633 | 9.671 | 9.282 | 9.524 | 6,382,943 | -0.11(-1.19%) |