Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.70 | 10.74 | 10.66 | 10.73 | 15,112 | +0.13(+1.24%) |
Aug 30, 2012 | 10.66 | 10.66 | 10.59 | 10.59 | 8,056 | -0.15(-1.40%) |
Aug 29, 2012 | 10.77 | 10.78 | 10.72 | 10.74 | 47,816 | +0.01(+0.09%) |
Aug 27, 2012 | 10.84 | 10.84 | 10.71 | 10.73 | 47,460 | -0.21(-1.88%) |
Aug 24, 2012 | 10.90 | 10.95 | 10.85 | 10.94 | 15,921 | -0.02(-0.14%) |
Aug 23, 2012 | 10.99 | 11.03 | 10.91 | 10.95 | 34,938 | +0.07(+0.62%) |
Aug 22, 2012 | 10.84 | 10.91 | 10.83 | 10.89 | 14,795 | -0.07(-0.62%) |
Aug 21, 2012 | 10.99 | 11.06 | 10.95 | 10.95 | 42,588 | +0.07(+0.62%) |
Aug 20, 2012 | 10.84 | 10.91 | 10.84 | 10.89 | 29,939 | +0.10(+0.94%) |
Aug 17, 2012 | 10.82 | 10.82 | 10.75 | 10.78 | 137,566 | +0.05(+0.45%) |
Aug 16, 2012 | 10.71 | 10.76 | 10.67 | 10.74 | 16,115 | +0.00(+0.03%) |
Aug 15, 2012 | 10.74 | 10.76 | 10.68 | 10.73 | 16,700 | -0.11(-1.02%) |
Aug 14, 2012 | 10.84 | 10.89 | 10.80 | 10.84 | 27,522 | -0.03(-0.23%) |
Aug 13, 2012 | 10.89 | 10.90 | 10.80 | 10.87 | 11,774 | -0.04(-0.41%) |
Aug 10, 2012 | 10.82 | 10.93 | 10.82 | 10.91 | 9,555 | +0.07(+0.65%) |
Aug 09, 2012 | 10.84 | 10.96 | 10.83 | 10.84 | 12,849 | +0.02(+0.16%) |
Aug 08, 2012 | 10.89 | 10.94 | 10.82 | 10.83 | 92,617 | -0.08(-0.78%) |
Aug 07, 2012 | 10.85 | 10.99 | 10.85 | 10.91 | 66,454 | +0.15(+1.42%) |
Aug 06, 2012 | 10.69 | 10.83 | 10.69 | 10.76 | 26,714 | +0.16(+1.52%) |
Aug 03, 2012 | 10.53 | 10.63 | 10.53 | 10.60 | 24,136 | +0.20(+1.88%) |
Aug 02, 2012 | 10.39 | 10.50 | 10.35 | 10.40 | 33,993 | -0.03(-0.33%) |
Aug 01, 2012 | 10.52 | 10.52 | 10.43 | 10.44 | 14,422 | -0.05(-0.49%) |
Jul 31, 2012 | 10.49 | 10.54 | 10.46 | 10.49 | 19,173 | +0.03(+0.24%) |
Jul 30, 2012 | 10.47 | 10.50 | 10.43 | 10.46 | 18,208 | +0.01(+0.08%) |
Jul 27, 2012 | 10.28 | 10.50 | 10.26 | 10.45 | 45,789 | +0.20(+1.90%) |
Jul 26, 2012 | 10.17 | 10.26 | 10.17 | 10.26 | 13,560 | +0.19(+1.85%) |
Jul 25, 2012 | 10.13 | 10.18 | 10.05 | 10.07 | 27,081 | -0.13(-1.25%) |
Jul 24, 2012 | 10.28 | 10.28 | 10.18 | 10.20 | 20,011 | -0.11(-1.07%) |
Jul 23, 2012 | 10.27 | 10.31 | 10.17 | 10.31 | 33,702 | -0.13(-1.22%) |
Jul 20, 2012 | 10.50 | 10.50 | 10.35 | 10.44 | 31,022 | -0.17(-1.60%) |
Jul 19, 2012 | 10.53 | 10.67 | 10.53 | 10.61 | 13,278 | +0.04(+0.40%) |
Jul 18, 2012 | 10.55 | 10.67 | 10.55 | 10.56 | 46,330 | -0.17(-1.58%) |
Jul 17, 2012 | 10.70 | 10.75 | 10.56 | 10.73 | 150,945 | -0.13(-1.17%) |
Jul 16, 2012 | 10.89 | 10.90 | 10.78 | 10.86 | 23,975 | -0.14(-1.23%) |
Jul 13, 2012 | 10.85 | 11.00 | 10.83 | 11.00 | 19,662 | +0.06(+0.57%) |
Jul 12, 2012 | 10.93 | 10.96 | 10.83 | 10.93 | 22,480 | -0.14(-1.26%) |
Jul 11, 2012 | 11.07 | 11.13 | 11.03 | 11.07 | 22,985 | +0.06(+0.54%) |
Jul 10, 2012 | 11.20 | 11.23 | 10.96 | 11.01 | 47,218 | -0.27(-2.41%) |
Jul 09, 2012 | 11.30 | 11.35 | 11.20 | 11.29 | 36,919 | -0.10(-0.89%) |
Jul 06, 2012 | 11.34 | 11.44 | 11.32 | 11.39 | 60,580 | +0.03(+0.22%) |
Jul 05, 2012 | 11.29 | 11.44 | 11.29 | 11.36 | 36,237 | +0.03(+0.30%) |
Jul 03, 2012 | 11.19 | 11.34 | 11.19 | 11.33 | 11,571 | +0.14(+1.21%) |
Jul 02, 2012 | 11.17 | 11.21 | 11.14 | 11.19 | 33,202 | -0.03(-0.23%) |
Jun 29, 2012 | 11.09 | 11.22 | 11.08 | 11.22 | 19,242 | +0.27(+2.48%) |
Jun 28, 2012 | 10.88 | 10.95 | 10.84 | 10.95 | 46,563 | -0.13(-1.15%) |
Jun 27, 2012 | 11.01 | 11.09 | 11.01 | 11.07 | 15,244 | +0.13(+1.16%) |
Jun 26, 2012 | 10.90 | 10.97 | 10.89 | 10.95 | 39,898 | +0.04(+0.39%) |
Jun 25, 2012 | 11.00 | 11.00 | 10.81 | 10.90 | 47,265 | -0.24(-2.13%) |
Jun 22, 2012 | 11.12 | 11.16 | 11.09 | 11.14 | 41,955 | +0.02(+0.15%) |
Jun 21, 2012 | 11.39 | 11.39 | 11.09 | 11.12 | 67,780 | -0.42(-3.67%) |
Jun 20, 2012 | 11.58 | 11.59 | 11.49 | 11.55 | 14,058 | -0.04(-0.32%) |
Jun 19, 2012 | 11.49 | 11.64 | 11.49 | 11.59 | 22,448 | +0.14(+1.22%) |
Jun 18, 2012 | 11.46 | 11.49 | 11.40 | 11.45 | 26,823 | +0.03(+0.22%) |
Jun 15, 2012 | 11.27 | 11.44 | 11.27 | 11.42 | 7,752 | +0.08(+0.67%) |
Jun 14, 2012 | 11.23 | 11.40 | 11.20 | 11.34 | 60,143 | +0.00(+0.00%) |
Jun 13, 2012 | 11.39 | 11.50 | 11.34 | 11.34 | 30,174 | -0.09(-0.78%) |
Jun 12, 2012 | 11.33 | 11.43 | 11.32 | 11.43 | 4,595 | +0.13(+1.16%) |
Jun 11, 2012 | 11.50 | 11.50 | 11.29 | 11.30 | 72,723 | -0.11(-0.97%) |
Jun 08, 2012 | 11.35 | 11.44 | 11.31 | 11.41 | 43,129 | -0.15(-1.32%) |
Jun 07, 2012 | 11.74 | 11.84 | 11.53 | 11.57 | 79,615 | +0.20(+1.72%) |
Jun 06, 2012 | 11.23 | 11.37 | 11.23 | 11.37 | 40,331 | +0.27(+2.45%) |
Jun 05, 2012 | 11.07 | 11.12 | 11.05 | 11.10 | 29,451 | +0.02(+0.22%) |
Jun 04, 2012 | 11.04 | 11.08 | 10.97 | 11.07 | 35,077 | -0.08(-0.68%) |