Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.70 | 10.76 | 10.62 | 10.68 | 8,677,671 | +0.01(+0.06%) |
Aug 30, 2012 | 10.54 | 10.79 | 10.51 | 10.67 | 10,660,182 | +0.14(+1.29%) |
Aug 29, 2012 | 10.43 | 10.59 | 10.41 | 10.54 | 2,655,728 | +0.06(+0.62%) |
Aug 27, 2012 | 10.54 | 10.59 | 10.47 | 10.47 | 2,674,229 | -0.07(-0.67%) |
Aug 24, 2012 | 10.52 | 10.58 | 10.46 | 10.54 | 2,874,368 | -0.01(-0.12%) |
Aug 23, 2012 | 10.68 | 10.68 | 10.55 | 10.56 | 4,027,513 | -0.14(-1.27%) |
Aug 22, 2012 | 10.76 | 10.82 | 10.63 | 10.69 | 3,972,824 | -0.10(-0.96%) |
Aug 21, 2012 | 10.94 | 10.97 | 10.78 | 10.79 | 6,079,234 | -0.14(-1.30%) |
Aug 20, 2012 | 10.64 | 10.94 | 10.63 | 10.94 | 9,932,010 | +0.31(+2.91%) |
Aug 17, 2012 | 10.65 | 10.69 | 10.58 | 10.63 | 3,605,880 | +0.00(+0.00%) |
Aug 16, 2012 | 10.51 | 10.63 | 10.47 | 10.63 | 2,783,777 | +0.14(+1.29%) |
Aug 15, 2012 | 10.45 | 10.50 | 10.42 | 10.49 | 1,619,695 | +0.01(+0.12%) |
Aug 14, 2012 | 10.48 | 10.55 | 10.45 | 10.48 | 2,677,448 | +0.03(+0.25%) |
Aug 13, 2012 | 10.34 | 10.45 | 10.32 | 10.45 | 2,167,305 | +0.06(+0.62%) |
Aug 10, 2012 | 10.39 | 10.44 | 10.32 | 10.39 | 1,819,708 | -0.01(-0.06%) |
Aug 09, 2012 | 10.32 | 10.44 | 10.28 | 10.39 | 4,023,586 | +0.08(+0.81%) |
Aug 08, 2012 | 10.27 | 10.42 | 10.27 | 10.31 | 4,594,302 | +0.03(+0.31%) |
Aug 07, 2012 | 10.30 | 10.36 | 10.23 | 10.28 | 5,981,596 | +0.00(+0.00%) |
Aug 06, 2012 | 10.27 | 10.39 | 10.24 | 10.28 | 4,972,006 | +0.02(+0.19%) |
Aug 03, 2012 | 10.18 | 10.34 | 10.15 | 10.26 | 3,511,323 | +0.20(+1.99%) |
Aug 02, 2012 | 10.28 | 10.30 | 10.01 | 10.06 | 6,922,194 | -0.26(-2.50%) |
Aug 01, 2012 | 10.43 | 10.45 | 10.32 | 10.32 | 10,521,052 | -0.08(-0.81%) |
Jul 31, 2012 | 10.53 | 10.57 | 10.39 | 10.40 | 5,412,548 | -0.14(-1.29%) |
Jul 30, 2012 | 10.47 | 10.58 | 10.45 | 10.54 | 4,054,214 | +0.08(+0.80%) |
Jul 27, 2012 | 10.45 | 10.48 | 10.38 | 10.45 | 6,157,222 | +0.07(+0.68%) |
Jul 26, 2012 | 10.47 | 10.48 | 10.38 | 10.38 | 5,371,334 | +0.04(+0.37%) |
Jul 25, 2012 | 10.40 | 10.51 | 10.31 | 10.34 | 3,621,697 | -0.01(-0.12%) |
Jul 24, 2012 | 10.55 | 10.57 | 10.27 | 10.36 | 5,689,550 | -0.17(-1.65%) |
Jul 23, 2012 | 10.55 | 10.58 | 10.50 | 10.53 | 3,127,924 | -0.14(-1.33%) |
Jul 20, 2012 | 10.65 | 10.72 | 10.62 | 10.67 | 3,655,158 | -0.02(-0.18%) |
Jul 19, 2012 | 10.83 | 10.88 | 10.65 | 10.69 | 5,096,563 | -0.10(-0.96%) |
Jul 18, 2012 | 10.72 | 10.86 | 10.71 | 10.79 | 8,502,997 | +0.04(+0.36%) |
Jul 17, 2012 | 10.64 | 10.76 | 10.61 | 10.76 | 5,612,647 | +0.14(+1.34%) |
Jul 16, 2012 | 10.61 | 10.71 | 10.60 | 10.61 | 4,421,602 | -0.04(-0.36%) |
Jul 13, 2012 | 10.54 | 10.68 | 10.45 | 10.65 | 4,018,136 | +0.15(+1.41%) |
Jul 12, 2012 | 10.34 | 10.56 | 10.32 | 10.50 | 7,102,501 | +0.12(+1.18%) |
Jul 11, 2012 | 10.41 | 10.46 | 10.36 | 10.38 | 9,225,316 | +0.04(+0.37%) |
Jul 10, 2012 | 10.41 | 10.45 | 10.31 | 10.34 | 10,650,479 | -0.03(-0.25%) |
Jul 09, 2012 | 10.43 | 10.44 | 10.34 | 10.37 | 7,030,832 | -0.05(-0.43%) |
Jul 06, 2012 | 10.33 | 10.42 | 10.30 | 10.41 | 6,377,820 | +0.00(+0.00%) |
Jul 05, 2012 | 10.32 | 10.52 | 10.25 | 10.41 | 11,550,857 | +0.11(+1.06%) |
Jul 03, 2012 | 10.30 | 10.38 | 10.25 | 10.30 | 8,716,170 | -0.01(-0.06%) |
Jul 02, 2012 | 10.37 | 10.37 | 10.23 | 10.31 | 7,411,786 | +0.01(+0.06%) |
Jun 29, 2012 | 10.38 | 10.50 | 10.29 | 10.30 | 8,920,253 | +0.08(+0.82%) |
Jun 28, 2012 | 10.12 | 10.24 | 10.06 | 10.22 | 8,851,758 | +0.12(+1.15%) |
Jun 27, 2012 | 10.01 | 10.31 | 9.930 | 10.10 | 14,511,691 | +0.37(+3.84%) |
Jun 26, 2012 | 9.827 | 9.866 | 9.672 | 9.730 | 7,392,191 | -0.08(-0.79%) |
Jun 25, 2012 | 9.892 | 9.937 | 9.743 | 9.808 | 4,649,795 | -0.17(-1.68%) |
Jun 22, 2012 | 9.937 | 10.01 | 9.898 | 9.976 | 4,181,525 | +0.10(+0.98%) |
Jun 21, 2012 | 10.05 | 10.09 | 9.872 | 9.879 | 4,306,760 | -0.15(-1.54%) |
Jun 20, 2012 | 9.988 | 10.09 | 9.963 | 10.03 | 4,935,353 | +0.06(+0.65%) |
Jun 19, 2012 | 9.995 | 10.10 | 9.943 | 9.969 | 4,839,728 | -0.03(-0.26%) |
Jun 18, 2012 | 10.04 | 10.09 | 9.963 | 9.995 | 3,358,543 | -0.06(-0.64%) |
Jun 15, 2012 | 9.950 | 10.06 | 9.911 | 10.06 | 3,351,569 | +0.15(+1.56%) |
Jun 14, 2012 | 9.814 | 9.963 | 9.789 | 9.905 | 4,014,459 | +0.13(+1.32%) |
Jun 13, 2012 | 9.743 | 9.872 | 9.672 | 9.776 | 3,281,149 | +0.03(+0.26%) |
Jun 12, 2012 | 9.840 | 9.911 | 9.685 | 9.750 | 5,270,637 | -0.07(-0.72%) |
Jun 11, 2012 | 10.04 | 10.07 | 9.808 | 9.821 | 3,583,190 | -0.14(-1.42%) |
Jun 08, 2012 | 9.905 | 9.995 | 9.898 | 9.963 | 3,747,125 | +0.02(+0.19%) |
Jun 07, 2012 | 10.11 | 10.12 | 9.911 | 9.943 | 4,177,973 | -0.08(-0.77%) |
Jun 06, 2012 | 9.957 | 10.05 | 9.944 | 10.02 | 4,375,910 | +0.13(+1.35%) |
Jun 05, 2012 | 9.753 | 9.906 | 9.747 | 9.887 | 5,687,863 | +0.11(+1.17%) |
Jun 04, 2012 | 9.620 | 9.785 | 9.607 | 9.772 | 5,991,188 | +0.18(+1.93%) |