Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.43 | 11.43 | 11.24 | 11.31 | 128,917 | -0.01(-0.06%) |
Aug 30, 2012 | 11.25 | 11.35 | 11.19 | 11.31 | 507,167 | +0.04(+0.34%) |
Aug 29, 2012 | 11.29 | 11.36 | 11.23 | 11.28 | 317,997 | -0.01(-0.06%) |
Aug 27, 2012 | 11.33 | 11.36 | 11.19 | 11.28 | 124,099 | +0.03(+0.23%) |
Aug 24, 2012 | 11.25 | 11.37 | 11.18 | 11.26 | 131,973 | +0.02(+0.17%) |
Aug 23, 2012 | 11.40 | 11.40 | 11.17 | 11.24 | 203,912 | -0.15(-1.28%) |
Aug 22, 2012 | 11.53 | 11.54 | 11.32 | 11.38 | 199,951 | -0.15(-1.26%) |
Aug 21, 2012 | 11.64 | 11.69 | 11.50 | 11.53 | 289,232 | -0.03(-0.22%) |
Aug 20, 2012 | 11.50 | 11.59 | 11.45 | 11.55 | 394,113 | +0.05(+0.44%) |
Aug 17, 2012 | 11.30 | 11.52 | 11.21 | 11.50 | 326,112 | +0.19(+1.68%) |
Aug 16, 2012 | 11.26 | 11.33 | 11.13 | 11.31 | 213,975 | +0.06(+0.56%) |
Aug 15, 2012 | 11.09 | 11.29 | 11.09 | 11.25 | 192,147 | +0.15(+1.37%) |
Aug 14, 2012 | 11.13 | 11.16 | 11.05 | 11.10 | 466,514 | +0.02(+0.14%) |
Aug 13, 2012 | 11.12 | 11.34 | 10.91 | 11.08 | 436,833 | -0.16(-1.44%) |
Aug 10, 2012 | 11.32 | 11.34 | 11.23 | 11.24 | 153,252 | -0.08(-0.73%) |
Aug 09, 2012 | 11.39 | 11.43 | 11.33 | 11.33 | 326,567 | -0.11(-1.00%) |
Aug 08, 2012 | 11.40 | 11.52 | 11.38 | 11.44 | 170,198 | -0.02(-0.17%) |
Aug 07, 2012 | 11.45 | 11.54 | 11.41 | 11.46 | 188,110 | +0.07(+0.61%) |
Aug 06, 2012 | 11.36 | 11.52 | 11.31 | 11.39 | 178,620 | -0.03(-0.22%) |
Aug 03, 2012 | 11.20 | 11.51 | 11.02 | 11.42 | 286,723 | +0.42(+3.86%) |
Aug 02, 2012 | 11.02 | 11.13 | 10.90 | 10.99 | 364,492 | -0.08(-0.73%) |
Aug 01, 2012 | 11.30 | 11.34 | 11.07 | 11.07 | 323,602 | -0.18(-1.61%) |
Jul 31, 2012 | 11.27 | 11.37 | 11.22 | 11.25 | 248,095 | -0.03(-0.28%) |
Jul 30, 2012 | 11.45 | 11.56 | 11.27 | 11.28 | 187,073 | -0.13(-1.15%) |
Jul 27, 2012 | 11.30 | 11.50 | 11.17 | 11.42 | 316,178 | +0.21(+1.89%) |
Jul 26, 2012 | 11.23 | 11.33 | 11.07 | 11.20 | 282,219 | +0.18(+1.64%) |
Jul 25, 2012 | 11.10 | 11.12 | 10.92 | 11.02 | 283,205 | +0.04(+0.34%) |
Jul 24, 2012 | 11.18 | 11.18 | 10.88 | 10.99 | 322,267 | -0.21(-1.84%) |
Jul 23, 2012 | 11.28 | 11.32 | 11.14 | 11.19 | 158,979 | -0.28(-2.45%) |
Jul 20, 2012 | 11.49 | 11.56 | 11.38 | 11.47 | 236,110 | -0.10(-0.86%) |
Jul 19, 2012 | 11.95 | 11.96 | 11.56 | 11.57 | 303,666 | -0.34(-2.83%) |
Jul 18, 2012 | 12.02 | 12.11 | 11.81 | 11.91 | 141,760 | -0.09(-0.78%) |
Jul 17, 2012 | 11.88 | 12.04 | 11.69 | 12.00 | 112,356 | +0.17(+1.42%) |
Jul 16, 2012 | 12.00 | 12.03 | 11.81 | 11.83 | 182,720 | -0.09(-0.78%) |
Jul 13, 2012 | 11.66 | 11.96 | 11.66 | 11.93 | 192,631 | +0.27(+2.30%) |
Jul 12, 2012 | 11.61 | 11.70 | 11.44 | 11.66 | 133,846 | +0.01(+0.05%) |
Jul 11, 2012 | 11.71 | 11.71 | 11.55 | 11.65 | 117,062 | +0.00(+0.00%) |
Jul 10, 2012 | 11.74 | 11.78 | 11.54 | 11.65 | 116,244 | -0.02(-0.21%) |
Jul 09, 2012 | 11.56 | 11.71 | 11.54 | 11.68 | 281,880 | +0.04(+0.37%) |
Jul 06, 2012 | 11.57 | 11.76 | 11.53 | 11.63 | 205,147 | -0.06(-0.53%) |
Jul 05, 2012 | 11.74 | 11.86 | 11.58 | 11.70 | 456,733 | -0.12(-1.05%) |
Jul 03, 2012 | 11.76 | 11.88 | 11.68 | 11.82 | 143,752 | +0.10(+0.85%) |
Jul 02, 2012 | 11.80 | 11.85 | 11.60 | 11.72 | 263,033 | +0.01(+0.05%) |
Jun 29, 2012 | 11.71 | 11.78 | 11.65 | 11.71 | 389,296 | +0.30(+2.62%) |
Jun 28, 2012 | 11.11 | 11.42 | 11.03 | 11.42 | 223,182 | +0.19(+1.67%) |
Jun 27, 2012 | 11.02 | 11.25 | 10.99 | 11.23 | 453,365 | +0.22(+2.04%) |
Jun 26, 2012 | 11.06 | 11.11 | 10.96 | 11.00 | 277,610 | -0.06(-0.51%) |
Jun 25, 2012 | 11.06 | 11.14 | 11.02 | 11.06 | 190,390 | -0.12(-1.11%) |
Jun 22, 2012 | 11.21 | 11.30 | 11.15 | 11.18 | 637,094 | +0.09(+0.84%) |
Jun 21, 2012 | 11.40 | 11.44 | 11.07 | 11.09 | 426,693 | -0.29(-2.57%) |
Jun 20, 2012 | 11.44 | 11.47 | 11.22 | 11.38 | 207,968 | -0.03(-0.27%) |
Jun 19, 2012 | 11.44 | 11.56 | 11.39 | 11.42 | 669,785 | -0.01(-0.05%) |
Jun 18, 2012 | 11.47 | 11.66 | 11.38 | 11.42 | 258,784 | -0.13(-1.13%) |
Jun 15, 2012 | 11.27 | 11.60 | 11.20 | 11.55 | 376,018 | +0.27(+2.38%) |
Jun 14, 2012 | 11.10 | 11.37 | 11.07 | 11.28 | 194,139 | +0.16(+1.46%) |
Jun 13, 2012 | 11.18 | 11.37 | 11.07 | 11.12 | 152,355 | -0.06(-0.56%) |
Jun 12, 2012 | 11.10 | 11.18 | 10.97 | 11.18 | 311,926 | +0.11(+0.96%) |
Jun 11, 2012 | 11.56 | 11.60 | 11.07 | 11.08 | 186,544 | -0.33(-2.90%) |
Jun 08, 2012 | 11.25 | 11.50 | 11.13 | 11.41 | 140,790 | +0.11(+0.94%) |
Jun 07, 2012 | 11.43 | 11.49 | 11.27 | 11.30 | 200,999 | +0.00(+0.00%) |
Jun 06, 2012 | 11.08 | 11.30 | 11.03 | 11.30 | 328,220 | +0.28(+2.55%) |
Jun 05, 2012 | 10.98 | 11.25 | 10.84 | 11.02 | 321,204 | +0.01(+0.11%) |
Jun 04, 2012 | 11.38 | 11.45 | 10.84 | 11.01 | 343,226 | +0.17(+1.55%) |