Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.60 | 10.60 | 10.41 | 10.55 | 58,049 | -0.00(-0.05%) |
Aug 30, 2012 | 10.48 | 10.62 | 10.33 | 10.55 | 78,671 | +0.12(+1.15%) |
Aug 29, 2012 | 10.42 | 10.55 | 10.38 | 10.43 | 25,929 | +0.16(+1.51%) |
Aug 27, 2012 | 10.30 | 10.30 | 10.22 | 10.28 | 33,099 | +0.05(+0.49%) |
Aug 24, 2012 | 10.25 | 10.38 | 10.16 | 10.23 | 30,585 | -0.09(-0.83%) |
Aug 23, 2012 | 10.40 | 10.40 | 10.18 | 10.31 | 27,870 | -0.08(-0.77%) |
Aug 22, 2012 | 10.40 | 10.45 | 10.24 | 10.39 | 24,022 | -0.01(-0.10%) |
Aug 21, 2012 | 10.58 | 10.58 | 10.17 | 10.40 | 31,720 | -0.07(-0.67%) |
Aug 20, 2012 | 10.47 | 10.68 | 10.30 | 10.47 | 37,047 | +0.02(+0.19%) |
Aug 17, 2012 | 10.49 | 10.52 | 9.970 | 10.45 | 17,715 | +0.13(+1.26%) |
Aug 16, 2012 | 10.51 | 10.51 | 10.16 | 10.32 | 18,054 | -0.06(-0.53%) |
Aug 15, 2012 | 10.39 | 10.51 | 10.14 | 10.38 | 34,320 | -0.04(-0.34%) |
Aug 14, 2012 | 10.50 | 10.50 | 10.30 | 10.41 | 42,665 | -0.11(-1.00%) |
Aug 13, 2012 | 10.33 | 10.52 | 10.08 | 10.52 | 56,954 | +0.14(+1.35%) |
Aug 10, 2012 | 10.40 | 10.40 | 10.20 | 10.38 | 31,214 | -0.03(-0.24%) |
Aug 09, 2012 | 10.18 | 10.40 | 10.18 | 10.40 | 63,485 | +0.10(+0.97%) |
Aug 08, 2012 | 10.53 | 10.53 | 10.18 | 10.30 | 51,679 | +0.21(+2.04%) |
Aug 07, 2012 | 10.20 | 10.20 | 10.09 | 10.10 | 32,335 | -0.01(-0.09%) |
Aug 06, 2012 | 10.50 | 10.59 | 8.536 | 10.10 | 43,284 | -0.26(-2.52%) |
Aug 03, 2012 | 10.25 | 10.62 | 10.23 | 10.37 | 43,339 | +0.15(+1.42%) |
Aug 02, 2012 | 10.22 | 10.25 | 10.13 | 10.22 | 8,706 | -0.03(-0.29%) |
Aug 01, 2012 | 10.25 | 10.25 | 10.13 | 10.25 | 21,650 | +0.08(+0.74%) |
Jul 31, 2012 | 10.12 | 10.25 | 10.06 | 10.18 | 45,177 | +0.05(+0.49%) |
Jul 30, 2012 | 10.07 | 10.13 | 9.945 | 10.13 | 22,412 | +0.13(+1.25%) |
Jul 27, 2012 | 9.930 | 10.05 | 9.925 | 10.000 | 29,376 | +0.00(+0.00%) |
Jul 26, 2012 | 9.925 | 10.05 | 9.925 | 10.000 | 20,638 | -0.01(-0.05%) |
Jul 25, 2012 | 10.05 | 10.05 | 9.905 | 10.00 | 31,651 | -0.02(-0.20%) |
Jul 24, 2012 | 10.02 | 10.05 | 9.905 | 10.02 | 34,164 | +0.06(+0.60%) |
Jul 23, 2012 | 10.03 | 10.07 | 9.905 | 9.965 | 20,125 | -0.11(-1.09%) |
Jul 20, 2012 | 10.12 | 10.12 | 9.862 | 10.08 | 25,536 | -0.02(-0.20%) |
Jul 19, 2012 | 10.15 | 10.15 | 10.09 | 10.10 | 35,531 | -0.00(-0.05%) |
Jul 18, 2012 | 10.23 | 10.23 | 10.10 | 10.10 | 70,767 | -0.15(-1.47%) |
Jul 17, 2012 | 10.52 | 10.52 | 10.15 | 10.25 | 74,617 | +0.00(+0.00%) |
Jul 16, 2012 | 10.56 | 10.56 | 10.16 | 10.25 | 124,938 | -0.28(-2.62%) |
Jul 13, 2012 | 10.29 | 10.56 | 10.16 | 10.53 | 105,225 | +0.12(+1.16%) |
Jul 12, 2012 | 10.53 | 10.77 | 10.27 | 10.41 | 130,572 | -0.12(-1.14%) |
Jul 11, 2012 | 10.17 | 10.53 | 10.15 | 10.53 | 217,120 | +0.30(+2.94%) |
Jul 10, 2012 | 10.26 | 10.26 | 10.04 | 10.23 | 199,149 | +0.11(+1.09%) |
Jul 09, 2012 | 10.02 | 10.15 | 9.860 | 10.12 | 198,704 | +0.09(+0.90%) |
Jul 06, 2012 | 10.02 | 10.04 | 10.02 | 10.02 | 340,151 | +0.00(+0.00%) |
Jul 05, 2012 | 10.02 | 10.04 | 10.02 | 10.02 | 38,803 | +0.00(+0.00%) |
Jul 03, 2012 | 10.04 | 10.04 | 10.02 | 10.02 | 146,734 | +0.00(+0.00%) |
Jul 02, 2012 | 10.02 | 10.03 | 10.02 | 10.02 | 340,287 | +0.00(+0.00%) |
Jun 29, 2012 | 9.579 | 10.03 | 9.534 | 10.02 | 587,535 | -0.00(-0.05%) |
Jun 28, 2012 | 10.02 | 10.03 | 10.02 | 10.03 | 73,436 | +0.00(+0.05%) |
Jun 27, 2012 | 10.02 | 10.03 | 10.02 | 10.02 | 118,604 | +0.00(+0.00%) |
Jun 26, 2012 | 10.02 | 10.04 | 10.02 | 10.02 | 244,191 | +0.00(+0.00%) |
Jun 25, 2012 | 10.03 | 10.03 | 10.02 | 10.02 | 159,701 | -0.00(-0.03%) |
Jun 22, 2012 | 10.02 | 10.03 | 10.02 | 10.03 | 46,284 | +0.00(+0.03%) |
Jun 21, 2012 | 10.02 | 10.03 | 10.02 | 10.02 | 12,065 | -0.00(-0.05%) |
Jun 20, 2012 | 10.02 | 10.04 | 10.02 | 10.03 | 8,977 | +0.00(+0.05%) |
Jun 19, 2012 | 10.02 | 10.04 | 10.02 | 10.02 | 16,857 | +0.00(+0.00%) |
Jun 18, 2012 | 10.03 | 10.03 | 10.02 | 10.02 | 41,648 | -0.00(-0.04%) |
Jun 15, 2012 | 10.02 | 10.03 | 10.02 | 10.03 | 3,740 | -0.00(-0.00%) |
Jun 14, 2012 | 10.02 | 10.03 | 10.02 | 10.03 | 2,593 | +0.00(+0.05%) |
Jun 13, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 34,813 | -0.00(-0.05%) |
Jun 12, 2012 | 10.04 | 10.04 | 10.03 | 10.03 | 4,189 | +0.00(+0.00%) |
Jun 11, 2012 | 10.02 | 10.03 | 10.02 | 10.03 | 21,476 | +0.00(+0.05%) |
Jun 08, 2012 | 10.02 | 10.04 | 10.02 | 10.02 | 34,094 | -0.00(-0.03%) |
Jun 07, 2012 | 10.04 | 10.04 | 10.02 | 10.03 | 27,796 | +0.00(+0.03%) |
Jun 06, 2012 | 10.02 | 10.05 | 10.02 | 10.02 | 17,855 | +0.00(+0.00%) |
Jun 05, 2012 | 10.02 | 10.03 | 10.02 | 10.02 | 18,753 | -0.00(-0.05%) |
Jun 04, 2012 | 10.03 | 10.05 | 10.02 | 10.03 | 16,359 | +0.00(+0.05%) |