Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.79 | 10.80 | 10.51 | 10.61 | 65,129 | +0.00(+0.00%) |
Aug 30, 2012 | 10.73 | 10.81 | 10.51 | 10.61 | 87,099 | -0.24(-2.21%) |
Aug 29, 2012 | 10.69 | 10.88 | 10.60 | 10.85 | 61,273 | +0.27(+2.55%) |
Aug 27, 2012 | 10.65 | 10.67 | 10.35 | 10.58 | 54,705 | -0.03(-0.28%) |
Aug 24, 2012 | 10.45 | 10.69 | 10.25 | 10.61 | 123,288 | +0.10(+0.95%) |
Aug 23, 2012 | 10.81 | 10.81 | 10.40 | 10.51 | 104,130 | -0.30(-2.78%) |
Aug 22, 2012 | 10.79 | 10.92 | 10.66 | 10.81 | 102,529 | +0.00(+0.00%) |
Aug 21, 2012 | 11.00 | 11.17 | 10.70 | 10.81 | 161,989 | -0.08(-0.73%) |
Aug 20, 2012 | 10.82 | 10.92 | 10.72 | 10.89 | 97,430 | -0.02(-0.18%) |
Aug 17, 2012 | 10.68 | 10.94 | 10.66 | 10.91 | 162,342 | +0.24(+2.25%) |
Aug 16, 2012 | 10.26 | 10.69 | 10.25 | 10.67 | 106,239 | +0.40(+3.89%) |
Aug 15, 2012 | 10.23 | 10.34 | 10.14 | 10.27 | 96,125 | -0.02(-0.19%) |
Aug 14, 2012 | 10.59 | 10.66 | 10.22 | 10.29 | 130,787 | -0.14(-1.34%) |
Aug 13, 2012 | 10.77 | 10.87 | 10.30 | 10.43 | 148,057 | -0.34(-3.16%) |
Aug 10, 2012 | 10.48 | 10.84 | 10.38 | 10.77 | 197,965 | +0.27(+2.57%) |
Aug 09, 2012 | 9.920 | 10.66 | 9.920 | 10.50 | 289,906 | +0.58(+5.85%) |
Aug 08, 2012 | 9.820 | 9.930 | 9.500 | 9.920 | 346,748 | +0.00(+0.00%) |
Aug 07, 2012 | 10.49 | 10.71 | 9.210 | 9.920 | 1,133,217 | -1.45(-12.75%) |
Aug 06, 2012 | 11.35 | 11.51 | 11.17 | 11.37 | 210,164 | +0.09(+0.80%) |
Aug 03, 2012 | 11.00 | 11.41 | 10.67 | 11.28 | 141,637 | +0.57(+5.32%) |
Aug 02, 2012 | 10.66 | 10.89 | 10.64 | 10.71 | 106,569 | -0.08(-0.74%) |
Aug 01, 2012 | 11.46 | 11.46 | 10.79 | 10.79 | 166,212 | -0.57(-5.02%) |
Jul 31, 2012 | 11.43 | 11.66 | 11.32 | 11.36 | 160,421 | -0.14(-1.22%) |
Jul 30, 2012 | 11.18 | 11.66 | 11.15 | 11.50 | 232,066 | +0.60(+5.50%) |
Jul 27, 2012 | 11.19 | 11.24 | 10.84 | 10.90 | 295,551 | -0.18(-1.62%) |
Jul 26, 2012 | 10.80 | 11.15 | 10.64 | 11.08 | 243,886 | +0.54(+5.12%) |
Jul 25, 2012 | 10.79 | 11.15 | 10.51 | 10.54 | 231,007 | -0.13(-1.22%) |
Jul 24, 2012 | 11.33 | 11.36 | 10.56 | 10.67 | 246,421 | -0.59(-5.24%) |
Jul 23, 2012 | 11.53 | 11.53 | 11.23 | 11.26 | 287,523 | -0.58(-4.90%) |
Jul 20, 2012 | 12.18 | 12.27 | 11.82 | 11.84 | 233,741 | -0.48(-3.90%) |
Jul 19, 2012 | 12.66 | 12.66 | 12.31 | 12.32 | 133,713 | -0.26(-2.07%) |
Jul 18, 2012 | 12.65 | 12.83 | 12.49 | 12.58 | 213,028 | -0.14(-1.10%) |
Jul 17, 2012 | 12.69 | 12.84 | 12.45 | 12.72 | 140,558 | +0.18(+1.44%) |
Jul 16, 2012 | 12.73 | 12.77 | 12.43 | 12.54 | 168,537 | -0.21(-1.65%) |
Jul 13, 2012 | 12.91 | 13.04 | 12.65 | 12.75 | 269,399 | -0.03(-0.23%) |
Jul 12, 2012 | 12.36 | 12.95 | 12.19 | 12.78 | 256,453 | +0.32(+2.57%) |
Jul 11, 2012 | 12.62 | 12.74 | 12.30 | 12.46 | 134,603 | -0.15(-1.19%) |
Jul 10, 2012 | 13.12 | 13.23 | 12.51 | 12.61 | 145,294 | -0.34(-2.63%) |
Jul 09, 2012 | 12.88 | 13.10 | 12.71 | 12.95 | 218,673 | +0.23(+1.81%) |
Jul 06, 2012 | 12.74 | 12.80 | 12.62 | 12.72 | 151,993 | -0.23(-1.78%) |
Jul 05, 2012 | 12.93 | 13.34 | 12.85 | 12.95 | 153,830 | +0.06(+0.47%) |
Jul 03, 2012 | 12.65 | 13.01 | 12.61 | 12.89 | 145,497 | +0.22(+1.74%) |
Jul 02, 2012 | 12.69 | 12.69 | 12.38 | 12.67 | 188,741 | +0.00(+0.00%) |
Jun 29, 2012 | 12.57 | 12.74 | 12.30 | 12.67 | 430,591 | +0.51(+4.19%) |
Jun 28, 2012 | 11.79 | 12.24 | 11.67 | 12.16 | 354,267 | +0.22(+1.84%) |
Jun 27, 2012 | 11.38 | 12.05 | 11.38 | 11.94 | 161,308 | +0.62(+5.48%) |
Jun 26, 2012 | 11.24 | 11.45 | 11.10 | 11.32 | 159,658 | +0.07(+0.62%) |
Jun 25, 2012 | 11.41 | 11.49 | 11.07 | 11.25 | 142,762 | -0.41(-3.52%) |
Jun 22, 2012 | 11.69 | 11.77 | 11.46 | 11.66 | 750,954 | +0.20(+1.75%) |
Jun 21, 2012 | 11.96 | 12.03 | 11.39 | 11.46 | 185,652 | -0.53(-4.42%) |
Jun 20, 2012 | 12.01 | 12.19 | 11.93 | 11.99 | 123,825 | -0.06(-0.50%) |
Jun 19, 2012 | 12.12 | 12.21 | 11.94 | 12.05 | 327,301 | +0.03(+0.25%) |
Jun 18, 2012 | 11.63 | 12.14 | 11.63 | 12.02 | 211,818 | +0.21(+1.78%) |
Jun 15, 2012 | 11.15 | 11.88 | 11.10 | 11.81 | 430,730 | +0.67(+6.01%) |
Jun 14, 2012 | 11.10 | 11.33 | 10.91 | 11.14 | 309,652 | +0.02(+0.18%) |
Jun 13, 2012 | 11.47 | 11.60 | 11.04 | 11.12 | 281,303 | -0.34(-2.97%) |
Jun 12, 2012 | 11.49 | 11.58 | 11.28 | 11.46 | 214,856 | +0.07(+0.61%) |
Jun 11, 2012 | 12.00 | 12.08 | 11.38 | 11.39 | 407,125 | -0.45(-3.80%) |
Jun 08, 2012 | 11.66 | 11.95 | 11.49 | 11.84 | 125,344 | +0.12(+1.02%) |
Jun 07, 2012 | 11.95 | 12.26 | 11.64 | 11.72 | 207,156 | -0.04(-0.34%) |
Jun 06, 2012 | 11.28 | 11.79 | 11.28 | 11.76 | 163,557 | +0.64(+5.76%) |
Jun 05, 2012 | 10.72 | 11.16 | 10.72 | 11.12 | 190,411 | +0.29(+2.68%) |
Jun 04, 2012 | 11.14 | 11.20 | 10.68 | 10.83 | 137,473 | -0.22(-1.99%) |