Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.36 | 11.36 | 10.97 | 11.08 | 101,247 | -0.15(-1.36%) |
Aug 30, 2012 | 11.36 | 11.36 | 11.16 | 11.23 | 44,911 | -0.15(-1.35%) |
Aug 29, 2012 | 11.33 | 11.45 | 11.14 | 11.38 | 100,553 | +0.00(+0.00%) |
Aug 27, 2012 | 11.50 | 11.50 | 11.33 | 11.38 | 58,178 | -0.03(-0.24%) |
Aug 24, 2012 | 11.51 | 11.70 | 11.36 | 11.41 | 147,248 | -0.18(-1.55%) |
Aug 23, 2012 | 11.67 | 11.76 | 11.52 | 11.59 | 47,606 | -0.11(-0.92%) |
Aug 22, 2012 | 11.70 | 11.79 | 11.46 | 11.70 | 69,994 | +0.00(+0.00%) |
Aug 21, 2012 | 11.79 | 12.04 | 11.67 | 11.70 | 97,773 | -0.04(-0.31%) |
Aug 20, 2012 | 11.69 | 11.74 | 11.60 | 11.73 | 92,784 | -0.01(-0.08%) |
Aug 17, 2012 | 11.63 | 11.78 | 11.57 | 11.74 | 212,982 | +0.09(+0.77%) |
Aug 16, 2012 | 11.62 | 11.72 | 11.46 | 11.65 | 169,889 | -0.01(-0.08%) |
Aug 15, 2012 | 11.66 | 11.72 | 11.62 | 11.66 | 115,587 | +0.02(+0.15%) |
Aug 14, 2012 | 11.72 | 11.87 | 11.63 | 11.64 | 134,466 | +0.06(+0.50%) |
Aug 13, 2012 | 11.77 | 11.95 | 11.47 | 11.58 | 62,136 | -0.24(-2.02%) |
Aug 10, 2012 | 11.91 | 12.00 | 11.68 | 11.82 | 168,149 | -0.08(-0.68%) |
Aug 09, 2012 | 12.32 | 12.32 | 11.84 | 11.90 | 106,227 | -0.37(-3.01%) |
Aug 08, 2012 | 11.77 | 12.35 | 10.85 | 12.27 | 165,036 | +0.47(+3.97%) |
Aug 07, 2012 | 11.70 | 11.95 | 11.66 | 11.81 | 127,766 | +0.12(+1.00%) |
Aug 06, 2012 | 11.37 | 11.71 | 11.23 | 11.69 | 114,164 | +0.34(+3.02%) |
Aug 03, 2012 | 11.26 | 11.52 | 11.26 | 11.35 | 230,446 | +0.11(+0.96%) |
Aug 02, 2012 | 11.04 | 11.31 | 11.04 | 11.24 | 142,773 | +0.14(+1.30%) |
Aug 01, 2012 | 11.23 | 11.37 | 11.09 | 11.09 | 167,162 | -0.03(-0.24%) |
Jul 31, 2012 | 11.11 | 11.53 | 11.09 | 11.12 | 174,877 | -0.06(-0.56%) |
Jul 30, 2012 | 11.28 | 11.52 | 11.18 | 11.18 | 113,481 | -0.01(-0.08%) |
Jul 27, 2012 | 11.12 | 11.36 | 10.96 | 11.19 | 109,596 | +0.12(+1.06%) |
Jul 26, 2012 | 10.91 | 11.13 | 10.74 | 11.08 | 76,766 | +0.33(+3.10%) |
Jul 25, 2012 | 10.83 | 10.94 | 10.67 | 10.74 | 61,016 | +0.03(+0.25%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.60 | 10.72 | 63,417 | -0.06(-0.59%) |
Jul 23, 2012 | 10.83 | 10.95 | 10.72 | 10.78 | 164,797 | -0.27(-2.44%) |
Jul 20, 2012 | 11.39 | 11.39 | 11.05 | 11.05 | 96,213 | -0.41(-3.54%) |
Jul 19, 2012 | 11.53 | 11.65 | 11.44 | 11.45 | 91,001 | -0.04(-0.39%) |
Jul 18, 2012 | 10.97 | 11.50 | 10.81 | 11.50 | 161,381 | +0.69(+6.42%) |
Jul 17, 2012 | 10.76 | 10.91 | 10.66 | 10.81 | 339,610 | +0.04(+0.33%) |
Jul 16, 2012 | 11.11 | 11.11 | 10.74 | 10.77 | 123,097 | -0.34(-3.08%) |
Jul 13, 2012 | 10.99 | 11.24 | 10.91 | 11.11 | 164,882 | +0.16(+1.48%) |
Jul 12, 2012 | 10.73 | 10.99 | 10.72 | 10.95 | 155,994 | +0.11(+1.00%) |
Jul 11, 2012 | 10.89 | 11.04 | 10.81 | 10.84 | 116,202 | -0.04(-0.41%) |
Jul 10, 2012 | 11.28 | 11.31 | 10.86 | 10.89 | 105,457 | -0.33(-2.97%) |
Jul 09, 2012 | 11.10 | 11.28 | 11.05 | 11.22 | 79,500 | +0.05(+0.40%) |
Jul 06, 2012 | 11.18 | 11.27 | 11.10 | 11.17 | 62,160 | -0.14(-1.19%) |
Jul 05, 2012 | 10.99 | 11.39 | 10.98 | 11.31 | 195,253 | +0.26(+2.36%) |
Jul 03, 2012 | 10.91 | 11.16 | 10.90 | 11.05 | 172,849 | +0.13(+1.15%) |
Jul 02, 2012 | 10.81 | 10.98 | 10.62 | 10.92 | 165,370 | +0.12(+1.08%) |
Jun 29, 2012 | 11.13 | 11.13 | 10.76 | 10.81 | 427,686 | -0.05(-0.50%) |
Jun 28, 2012 | 10.66 | 10.88 | 10.66 | 10.86 | 470,289 | +0.07(+0.67%) |
Jun 27, 2012 | 10.49 | 10.83 | 10.36 | 10.79 | 454,076 | +0.27(+2.57%) |
Jun 26, 2012 | 10.60 | 10.73 | 10.49 | 10.52 | 186,217 | -0.03(-0.26%) |
Jun 25, 2012 | 10.58 | 10.65 | 10.49 | 10.54 | 244,590 | -0.23(-2.17%) |
Jun 22, 2012 | 10.72 | 10.81 | 10.54 | 10.78 | 1,235,309 | +0.14(+1.27%) |
Jun 21, 2012 | 11.04 | 11.04 | 10.45 | 10.64 | 394,878 | -0.41(-3.75%) |
Jun 20, 2012 | 11.11 | 11.19 | 10.89 | 11.06 | 168,865 | -0.08(-0.73%) |
Jun 19, 2012 | 10.83 | 11.16 | 10.81 | 11.14 | 185,900 | +0.32(+3.00%) |
Jun 18, 2012 | 10.74 | 10.82 | 10.70 | 10.81 | 180,931 | -0.04(-0.41%) |
Jun 15, 2012 | 10.78 | 10.88 | 10.73 | 10.86 | 257,329 | +0.04(+0.42%) |
Jun 14, 2012 | 10.82 | 10.89 | 10.72 | 10.81 | 164,362 | +0.04(+0.33%) |
Jun 13, 2012 | 10.81 | 10.93 | 10.72 | 10.78 | 370,750 | -0.04(-0.33%) |
Jun 12, 2012 | 10.87 | 10.87 | 10.76 | 10.81 | 336,259 | +0.02(+0.17%) |
Jun 11, 2012 | 10.88 | 10.88 | 10.77 | 10.80 | 315,646 | -0.01(-0.08%) |
Jun 08, 2012 | 10.77 | 10.86 | 10.72 | 10.81 | 308,783 | -0.03(-0.25%) |
Jun 07, 2012 | 11.03 | 11.10 | 10.81 | 10.83 | 198,679 | -0.10(-0.91%) |
Jun 06, 2012 | 10.86 | 10.97 | 10.85 | 10.93 | 147,164 | +0.13(+1.17%) |
Jun 05, 2012 | 10.76 | 10.86 | 10.67 | 10.81 | 328,235 | +0.09(+0.84%) |
Jun 04, 2012 | 10.81 | 10.83 | 10.67 | 10.72 | 260,182 | -0.07(-0.67%) |