Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.50 | 11.61 | 11.42 | 11.53 | 195,188 | +0.08(+0.66%) |
Aug 30, 2012 | 11.48 | 11.50 | 11.40 | 11.46 | 315,594 | -0.01(-0.07%) |
Aug 29, 2012 | 11.48 | 11.52 | 11.40 | 11.47 | 411,314 | +0.05(+0.44%) |
Aug 27, 2012 | 11.45 | 11.57 | 11.40 | 11.42 | 211,567 | -0.04(-0.36%) |
Aug 24, 2012 | 11.35 | 11.52 | 11.35 | 11.46 | 144,735 | +0.07(+0.65%) |
Aug 23, 2012 | 11.29 | 11.43 | 11.23 | 11.38 | 294,973 | +0.07(+0.59%) |
Aug 22, 2012 | 11.43 | 11.44 | 11.21 | 11.32 | 995,186 | -0.07(-0.65%) |
Aug 21, 2012 | 11.39 | 11.47 | 11.37 | 11.39 | 283,167 | +0.02(+0.15%) |
Aug 20, 2012 | 11.31 | 11.40 | 11.26 | 11.38 | 320,720 | +0.07(+0.66%) |
Aug 17, 2012 | 11.31 | 11.32 | 11.23 | 11.30 | 449,545 | +0.03(+0.29%) |
Aug 16, 2012 | 11.01 | 11.28 | 11.01 | 11.27 | 385,979 | +0.01(+0.07%) |
Aug 15, 2012 | 11.18 | 11.33 | 11.18 | 11.26 | 257,972 | +0.04(+0.37%) |
Aug 14, 2012 | 11.37 | 11.42 | 11.18 | 11.22 | 251,927 | -0.15(-1.31%) |
Aug 13, 2012 | 11.33 | 11.38 | 11.25 | 11.37 | 116,044 | +0.01(+0.07%) |
Aug 10, 2012 | 11.39 | 11.43 | 11.32 | 11.36 | 214,478 | -0.04(-0.36%) |
Aug 09, 2012 | 11.53 | 11.53 | 11.38 | 11.40 | 241,419 | -0.12(-1.01%) |
Aug 08, 2012 | 11.50 | 11.56 | 11.44 | 11.52 | 291,237 | +0.02(+0.14%) |
Aug 07, 2012 | 11.47 | 11.55 | 11.41 | 11.50 | 420,766 | +0.06(+0.51%) |
Aug 06, 2012 | 11.34 | 11.45 | 11.27 | 11.44 | 289,907 | +0.10(+0.88%) |
Aug 03, 2012 | 11.25 | 11.39 | 11.16 | 11.34 | 373,345 | +0.23(+2.09%) |
Aug 02, 2012 | 11.40 | 11.46 | 10.94 | 11.11 | 912,925 | -0.23(-2.04%) |
Aug 01, 2012 | 11.57 | 11.59 | 11.23 | 11.34 | 571,097 | -0.13(-1.16%) |
Jul 31, 2012 | 11.57 | 11.61 | 11.47 | 11.47 | 588,593 | -0.09(-0.79%) |
Jul 30, 2012 | 11.67 | 11.72 | 11.54 | 11.57 | 378,465 | -0.14(-1.24%) |
Jul 27, 2012 | 11.65 | 11.77 | 11.62 | 11.71 | 410,658 | +0.09(+0.75%) |
Jul 26, 2012 | 11.52 | 11.69 | 11.45 | 11.62 | 375,516 | +0.16(+1.37%) |
Jul 25, 2012 | 11.23 | 11.50 | 11.23 | 11.47 | 569,311 | +0.21(+1.84%) |
Jul 24, 2012 | 11.26 | 11.35 | 11.11 | 11.26 | 808,249 | -0.02(-0.15%) |
Jul 23, 2012 | 10.99 | 11.31 | 10.99 | 11.28 | 651,944 | +0.19(+1.72%) |
Jul 20, 2012 | 11.10 | 11.16 | 10.93 | 11.09 | 476,776 | -0.14(-1.25%) |
Jul 19, 2012 | 11.10 | 11.25 | 10.98 | 11.23 | 970,510 | +0.10(+0.89%) |
Jul 18, 2012 | 11.28 | 11.30 | 10.78 | 11.13 | 1,949,112 | -0.49(-4.21%) |
Jul 17, 2012 | 12.05 | 12.10 | 11.62 | 11.62 | 565,653 | -0.38(-3.18%) |
Jul 16, 2012 | 12.00 | 12.04 | 11.88 | 12.00 | 380,486 | +0.00(+0.00%) |
Jul 13, 2012 | 11.81 | 12.12 | 11.81 | 12.00 | 265,411 | +0.17(+1.40%) |
Jul 12, 2012 | 11.74 | 11.87 | 11.67 | 11.83 | 236,725 | +0.01(+0.07%) |
Jul 11, 2012 | 11.66 | 11.84 | 11.64 | 11.82 | 320,851 | +0.14(+1.17%) |
Jul 10, 2012 | 11.83 | 11.90 | 11.57 | 11.69 | 745,865 | -0.46(-3.79%) |
Jul 09, 2012 | 12.07 | 12.17 | 12.02 | 12.15 | 256,138 | +0.05(+0.41%) |
Jul 06, 2012 | 12.10 | 12.14 | 11.97 | 12.10 | 478,254 | -0.10(-0.82%) |
Jul 05, 2012 | 12.18 | 12.23 | 12.05 | 12.20 | 336,781 | -0.01(-0.07%) |
Jul 03, 2012 | 12.05 | 12.24 | 12.01 | 12.20 | 211,049 | +0.12(+0.96%) |
Jul 02, 2012 | 12.20 | 12.24 | 12.01 | 12.09 | 371,812 | -0.11(-0.88%) |
Jun 29, 2012 | 12.32 | 12.32 | 12.11 | 12.20 | 295,068 | +0.00(+0.00%) |
Jun 28, 2012 | 12.01 | 12.21 | 12.01 | 12.20 | 214,760 | +0.12(+0.96%) |
Jun 27, 2012 | 11.91 | 12.15 | 11.91 | 12.08 | 266,782 | +0.16(+1.32%) |
Jun 26, 2012 | 11.94 | 12.02 | 11.87 | 11.92 | 343,342 | +0.00(+0.00%) |
Jun 25, 2012 | 11.93 | 11.98 | 11.75 | 11.92 | 299,763 | -0.08(-0.69%) |
Jun 22, 2012 | 12.00 | 12.03 | 11.97 | 12.01 | 435,265 | +0.06(+0.49%) |
Jun 21, 2012 | 12.15 | 12.15 | 11.92 | 11.95 | 463,100 | -0.23(-1.90%) |
Jun 20, 2012 | 12.11 | 12.22 | 12.06 | 12.18 | 332,209 | +0.08(+0.68%) |
Jun 19, 2012 | 11.95 | 12.15 | 11.85 | 12.10 | 227,453 | +0.17(+1.46%) |
Jun 18, 2012 | 11.86 | 11.98 | 11.82 | 11.92 | 232,168 | +0.02(+0.21%) |
Jun 15, 2012 | 11.87 | 11.96 | 11.82 | 11.90 | 294,434 | +0.01(+0.07%) |
Jun 14, 2012 | 11.89 | 11.94 | 11.79 | 11.89 | 224,621 | -0.01(-0.07%) |
Jun 13, 2012 | 11.86 | 11.99 | 11.82 | 11.90 | 484,477 | +0.02(+0.14%) |
Jun 12, 2012 | 11.92 | 11.92 | 11.77 | 11.88 | 351,005 | -0.01(-0.07%) |
Jun 11, 2012 | 12.07 | 12.08 | 11.86 | 11.89 | 433,784 | -0.05(-0.42%) |
Jun 08, 2012 | 11.81 | 12.01 | 11.77 | 11.94 | 276,292 | +0.07(+0.56%) |
Jun 07, 2012 | 12.08 | 12.09 | 11.83 | 11.87 | 385,551 | -0.12(-1.04%) |
Jun 06, 2012 | 11.79 | 12.04 | 11.77 | 12.00 | 383,608 | +0.26(+2.19%) |
Jun 05, 2012 | 11.62 | 11.78 | 11.60 | 11.74 | 281,934 | +0.09(+0.78%) |
Jun 04, 2012 | 11.67 | 11.76 | 11.59 | 11.65 | 405,733 | -0.01(-0.07%) |