Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.77 | 10.83 | 10.68 | 10.74 | 8,626,373 | +0.01(+0.06%) |
Aug 30, 2012 | 10.60 | 10.86 | 10.57 | 10.74 | 10,597,164 | +0.14(+1.29%) |
Aug 29, 2012 | 10.50 | 10.66 | 10.47 | 10.60 | 2,640,028 | +0.06(+0.62%) |
Aug 27, 2012 | 10.61 | 10.65 | 10.53 | 10.53 | 2,658,420 | -0.07(-0.67%) |
Aug 24, 2012 | 10.58 | 10.64 | 10.52 | 10.61 | 2,857,377 | -0.01(-0.12%) |
Aug 23, 2012 | 10.75 | 10.75 | 10.61 | 10.62 | 4,003,704 | -0.14(-1.27%) |
Aug 22, 2012 | 10.83 | 10.88 | 10.70 | 10.75 | 3,949,338 | -0.10(-0.96%) |
Aug 21, 2012 | 11.00 | 11.03 | 10.85 | 10.86 | 6,043,297 | -0.14(-1.30%) |
Aug 20, 2012 | 10.70 | 11.01 | 10.69 | 11.00 | 9,873,296 | +0.31(+2.91%) |
Aug 17, 2012 | 10.71 | 10.75 | 10.64 | 10.69 | 3,584,564 | +0.00(+0.00%) |
Aug 16, 2012 | 10.57 | 10.70 | 10.53 | 10.69 | 2,767,321 | +0.14(+1.29%) |
Aug 15, 2012 | 10.51 | 10.56 | 10.48 | 10.55 | 1,610,120 | +0.01(+0.12%) |
Aug 14, 2012 | 10.54 | 10.61 | 10.51 | 10.54 | 2,661,620 | +0.03(+0.25%) |
Aug 13, 2012 | 10.40 | 10.51 | 10.39 | 10.51 | 2,154,493 | +0.06(+0.62%) |
Aug 10, 2012 | 10.45 | 10.50 | 10.39 | 10.45 | 1,808,950 | -0.01(-0.06%) |
Aug 09, 2012 | 10.39 | 10.50 | 10.34 | 10.46 | 3,999,800 | +0.08(+0.81%) |
Aug 08, 2012 | 10.33 | 10.48 | 10.33 | 10.37 | 4,567,142 | +0.03(+0.31%) |
Aug 07, 2012 | 10.36 | 10.42 | 10.29 | 10.34 | 5,946,236 | +0.00(+0.00%) |
Aug 06, 2012 | 10.33 | 10.46 | 10.30 | 10.34 | 4,942,614 | +0.02(+0.19%) |
Aug 03, 2012 | 10.24 | 10.41 | 10.21 | 10.32 | 3,490,566 | +0.20(+1.99%) |
Aug 02, 2012 | 10.34 | 10.37 | 10.07 | 10.12 | 6,881,273 | -0.26(-2.50%) |
Aug 01, 2012 | 10.49 | 10.51 | 10.38 | 10.38 | 10,458,857 | -0.08(-0.81%) |
Jul 31, 2012 | 10.59 | 10.63 | 10.46 | 10.46 | 5,380,551 | -0.14(-1.29%) |
Jul 30, 2012 | 10.53 | 10.64 | 10.51 | 10.60 | 4,030,248 | +0.08(+0.80%) |
Jul 27, 2012 | 10.51 | 10.55 | 10.44 | 10.51 | 6,120,824 | +0.07(+0.68%) |
Jul 26, 2012 | 10.53 | 10.55 | 10.44 | 10.44 | 5,339,581 | +0.04(+0.37%) |
Jul 25, 2012 | 10.46 | 10.57 | 10.37 | 10.40 | 3,600,287 | -0.01(-0.12%) |
Jul 24, 2012 | 10.61 | 10.63 | 10.33 | 10.42 | 5,655,916 | -0.18(-1.65%) |
Jul 23, 2012 | 10.61 | 10.64 | 10.56 | 10.59 | 3,109,433 | -0.14(-1.33%) |
Jul 20, 2012 | 10.71 | 10.79 | 10.69 | 10.74 | 3,633,551 | -0.02(-0.18%) |
Jul 19, 2012 | 10.90 | 10.95 | 10.71 | 10.75 | 5,066,435 | -0.10(-0.96%) |
Jul 18, 2012 | 10.78 | 10.92 | 10.77 | 10.86 | 8,452,731 | +0.04(+0.36%) |
Jul 17, 2012 | 10.70 | 10.83 | 10.68 | 10.82 | 5,579,468 | +0.14(+1.34%) |
Jul 16, 2012 | 10.68 | 10.77 | 10.66 | 10.68 | 4,395,463 | -0.04(-0.36%) |
Jul 13, 2012 | 10.61 | 10.74 | 10.51 | 10.72 | 3,994,383 | +0.15(+1.41%) |
Jul 12, 2012 | 10.40 | 10.63 | 10.39 | 10.57 | 7,060,514 | +0.12(+1.18%) |
Jul 11, 2012 | 10.47 | 10.52 | 10.42 | 10.44 | 9,170,780 | +0.04(+0.37%) |
Jul 10, 2012 | 10.48 | 10.51 | 10.37 | 10.40 | 10,587,518 | -0.03(-0.25%) |
Jul 09, 2012 | 10.49 | 10.50 | 10.40 | 10.43 | 6,989,269 | -0.05(-0.43%) |
Jul 06, 2012 | 10.39 | 10.48 | 10.36 | 10.48 | 6,340,118 | +0.00(+0.00%) |
Jul 05, 2012 | 10.38 | 10.58 | 10.31 | 10.48 | 11,482,574 | +0.11(+1.06%) |
Jul 03, 2012 | 10.37 | 10.44 | 10.31 | 10.37 | 8,664,644 | -0.01(-0.06%) |
Jul 02, 2012 | 10.43 | 10.43 | 10.29 | 10.37 | 7,367,970 | +0.01(+0.06%) |
Jun 29, 2012 | 10.44 | 10.56 | 10.35 | 10.37 | 8,867,521 | +0.08(+0.82%) |
Jun 28, 2012 | 10.18 | 10.30 | 10.12 | 10.28 | 8,799,430 | +0.12(+1.15%) |
Jun 27, 2012 | 10.07 | 10.37 | 9.989 | 10.16 | 14,425,904 | +0.38(+3.84%) |
Jun 26, 2012 | 9.886 | 9.925 | 9.730 | 9.788 | 7,348,492 | -0.08(-0.79%) |
Jun 25, 2012 | 9.950 | 9.996 | 9.801 | 9.866 | 4,622,308 | -0.17(-1.68%) |
Jun 22, 2012 | 9.996 | 10.07 | 9.957 | 10.03 | 4,156,806 | +0.10(+0.98%) |
Jun 21, 2012 | 10.11 | 10.15 | 9.931 | 9.938 | 4,281,301 | -0.16(-1.54%) |
Jun 20, 2012 | 10.05 | 10.15 | 10.02 | 10.09 | 4,906,178 | +0.06(+0.65%) |
Jun 19, 2012 | 10.05 | 10.16 | 10.00 | 10.03 | 4,811,117 | -0.03(-0.26%) |
Jun 18, 2012 | 10.10 | 10.15 | 10.02 | 10.05 | 3,338,689 | -0.06(-0.64%) |
Jun 15, 2012 | 10.01 | 10.12 | 9.970 | 10.12 | 3,331,756 | +0.16(+1.56%) |
Jun 14, 2012 | 9.873 | 10.02 | 9.847 | 9.963 | 3,990,728 | +0.13(+1.32%) |
Jun 13, 2012 | 9.801 | 9.931 | 9.730 | 9.834 | 3,261,752 | +0.03(+0.26%) |
Jun 12, 2012 | 9.899 | 9.970 | 9.743 | 9.808 | 5,239,480 | -0.07(-0.72%) |
Jun 11, 2012 | 10.10 | 10.13 | 9.866 | 9.879 | 3,562,008 | -0.14(-1.42%) |
Jun 08, 2012 | 9.963 | 10.05 | 9.957 | 10.02 | 3,724,974 | +0.02(+0.19%) |
Jun 07, 2012 | 10.17 | 10.18 | 9.970 | 10.00 | 4,153,274 | -0.08(-0.77%) |
Jun 06, 2012 | 10.02 | 10.11 | 10.00 | 10.08 | 4,350,042 | +0.13(+1.35%) |
Jun 05, 2012 | 9.811 | 9.965 | 9.805 | 9.946 | 5,654,239 | +0.12(+1.17%) |
Jun 04, 2012 | 9.677 | 9.843 | 9.664 | 9.830 | 5,955,772 | +0.19(+1.93%) |