Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.80 | 10.85 | 10.60 | 10.77 | 121,362 | +0.11(+1.06%) |
Aug 30, 2012 | 10.70 | 10.76 | 10.65 | 10.66 | 79,535 | -0.10(-0.97%) |
Aug 29, 2012 | 10.74 | 10.84 | 10.61 | 10.76 | 93,848 | +0.00(+0.00%) |
Aug 27, 2012 | 10.83 | 10.94 | 10.63 | 10.76 | 138,273 | -0.03(-0.32%) |
Aug 24, 2012 | 10.79 | 11.01 | 10.70 | 10.80 | 186,896 | -0.03(-0.32%) |
Aug 23, 2012 | 11.02 | 11.05 | 10.74 | 10.83 | 114,611 | -0.17(-1.59%) |
Aug 22, 2012 | 11.20 | 11.27 | 10.98 | 11.01 | 111,841 | -0.25(-2.25%) |
Aug 21, 2012 | 11.35 | 11.57 | 11.23 | 11.26 | 107,403 | -0.09(-0.77%) |
Aug 20, 2012 | 11.28 | 11.37 | 11.19 | 11.35 | 90,307 | +0.01(+0.08%) |
Aug 17, 2012 | 11.18 | 11.35 | 11.14 | 11.34 | 98,341 | +0.13(+1.17%) |
Aug 16, 2012 | 11.26 | 11.40 | 11.13 | 11.21 | 120,295 | -0.04(-0.39%) |
Aug 15, 2012 | 11.15 | 11.32 | 11.04 | 11.25 | 127,798 | +0.17(+1.50%) |
Aug 14, 2012 | 11.35 | 11.43 | 11.03 | 11.08 | 216,943 | -0.15(-1.32%) |
Aug 13, 2012 | 11.47 | 11.47 | 11.11 | 11.23 | 171,605 | -0.30(-2.64%) |
Aug 10, 2012 | 11.83 | 11.83 | 11.47 | 11.54 | 211,303 | -0.33(-2.78%) |
Aug 09, 2012 | 12.34 | 12.43 | 11.82 | 11.87 | 280,591 | -0.50(-4.01%) |
Aug 08, 2012 | 11.08 | 12.43 | 10.77 | 12.36 | 691,857 | +1.76(+16.56%) |
Aug 07, 2012 | 10.67 | 10.83 | 10.60 | 10.61 | 288,386 | +0.03(+0.25%) |
Aug 06, 2012 | 10.52 | 10.78 | 10.50 | 10.58 | 190,957 | +0.07(+0.66%) |
Aug 03, 2012 | 10.32 | 10.65 | 10.32 | 10.51 | 160,492 | +0.38(+3.78%) |
Aug 02, 2012 | 10.02 | 10.21 | 9.998 | 10.13 | 235,965 | +0.02(+0.17%) |
Aug 01, 2012 | 10.41 | 10.41 | 10.11 | 10.11 | 151,691 | -0.20(-1.94%) |
Jul 31, 2012 | 10.25 | 10.38 | 10.25 | 10.31 | 155,813 | +0.03(+0.25%) |
Jul 30, 2012 | 10.29 | 10.45 | 10.24 | 10.28 | 194,513 | +0.03(+0.25%) |
Jul 27, 2012 | 10.24 | 10.35 | 10.15 | 10.26 | 213,763 | +0.14(+1.37%) |
Jul 26, 2012 | 10.24 | 10.24 | 10.08 | 10.12 | 173,109 | +0.11(+1.13%) |
Jul 25, 2012 | 10.20 | 10.20 | 9.998 | 10.01 | 120,672 | -0.10(-0.95%) |
Jul 24, 2012 | 10.08 | 10.22 | 9.954 | 10.10 | 137,685 | +0.01(+0.09%) |
Jul 23, 2012 | 10.01 | 10.15 | 9.791 | 10.09 | 238,077 | -0.14(-1.36%) |
Jul 20, 2012 | 10.37 | 10.46 | 10.09 | 10.23 | 190,184 | -0.29(-2.73%) |
Jul 19, 2012 | 10.67 | 10.69 | 10.50 | 10.52 | 165,052 | -0.09(-0.82%) |
Jul 18, 2012 | 10.61 | 10.67 | 10.45 | 10.61 | 180,733 | +0.02(+0.16%) |
Jul 17, 2012 | 10.53 | 10.61 | 10.35 | 10.59 | 95,578 | +0.13(+1.25%) |
Jul 16, 2012 | 10.58 | 10.65 | 10.43 | 10.46 | 109,019 | -0.17(-1.64%) |
Jul 13, 2012 | 10.68 | 10.84 | 10.61 | 10.63 | 171,571 | +0.05(+0.49%) |
Jul 12, 2012 | 10.61 | 10.70 | 10.54 | 10.58 | 323,354 | -0.08(-0.73%) |
Jul 11, 2012 | 10.69 | 10.74 | 10.54 | 10.66 | 195,172 | +0.01(+0.08%) |
Jul 10, 2012 | 10.76 | 10.86 | 10.62 | 10.65 | 134,502 | -0.08(-0.73%) |
Jul 09, 2012 | 10.88 | 10.88 | 10.65 | 10.73 | 181,911 | -0.14(-1.28%) |
Jul 06, 2012 | 10.99 | 11.05 | 10.79 | 10.87 | 118,207 | -0.30(-2.65%) |
Jul 05, 2012 | 11.18 | 11.37 | 11.14 | 11.16 | 72,160 | -0.09(-0.77%) |
Jul 03, 2012 | 11.24 | 11.25 | 11.17 | 11.25 | 145,893 | +0.04(+0.39%) |
Jul 02, 2012 | 11.31 | 11.31 | 11.05 | 11.21 | 211,530 | -0.02(-0.16%) |
Jun 29, 2012 | 11.09 | 11.27 | 10.89 | 11.22 | 230,676 | +0.43(+3.95%) |
Jun 28, 2012 | 10.81 | 11.00 | 10.59 | 10.80 | 166,386 | -0.16(-1.43%) |
Jun 27, 2012 | 10.78 | 11.01 | 10.76 | 10.95 | 170,075 | +0.17(+1.61%) |
Jun 26, 2012 | 10.75 | 10.84 | 10.65 | 10.78 | 119,179 | +0.03(+0.24%) |
Jun 25, 2012 | 10.92 | 10.97 | 10.66 | 10.75 | 121,129 | -0.43(-3.81%) |
Jun 22, 2012 | 11.21 | 11.27 | 11.10 | 11.18 | 184,235 | +0.10(+0.94%) |
Jun 21, 2012 | 11.59 | 11.59 | 11.00 | 11.08 | 126,528 | -0.48(-4.14%) |
Jun 20, 2012 | 11.38 | 11.66 | 11.32 | 11.55 | 170,127 | +0.15(+1.30%) |
Jun 19, 2012 | 11.08 | 11.48 | 11.04 | 11.41 | 278,879 | +0.37(+3.31%) |
Jun 18, 2012 | 10.87 | 11.07 | 10.86 | 11.04 | 159,284 | +0.04(+0.40%) |
Jun 15, 2012 | 10.51 | 11.03 | 10.48 | 11.00 | 308,221 | +0.47(+4.46%) |
Jun 14, 2012 | 10.44 | 10.56 | 10.36 | 10.53 | 155,397 | +0.09(+0.83%) |
Jun 13, 2012 | 10.57 | 10.62 | 10.34 | 10.44 | 159,262 | -0.17(-1.56%) |
Jun 12, 2012 | 10.32 | 10.63 | 10.21 | 10.61 | 282,181 | +0.38(+3.74%) |
Jun 11, 2012 | 11.03 | 11.03 | 10.22 | 10.22 | 157,024 | -0.62(-5.69%) |
Jun 08, 2012 | 10.55 | 10.93 | 10.54 | 10.84 | 108,037 | +0.21(+1.96%) |
Jun 07, 2012 | 10.97 | 11.04 | 10.61 | 10.63 | 182,739 | -0.13(-1.21%) |
Jun 06, 2012 | 10.48 | 10.88 | 10.39 | 10.76 | 218,337 | +0.42(+4.03%) |
Jun 05, 2012 | 10.11 | 10.48 | 10.09 | 10.35 | 180,989 | +0.18(+1.80%) |
Jun 04, 2012 | 10.13 | 10.38 | 10.05 | 10.16 | 342,762 | +0.07(+0.69%) |