Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -0.15(-1.48%) |
Aug 29, 2012 | 10.25 | 10.25 | 10.05 | 10.15 | 4,626 | +0.05(+0.54%) |
Aug 27, 2012 | 10.40 | 11.00 | 10.00 | 10.10 | 4,869 | -0.15(-1.51%) |
Aug 24, 2012 | 10.25 | 10.35 | 10.25 | 10.25 | 510 | +0.14(+1.38%) |
Aug 23, 2012 | 11.40 | 11.40 | 10.10 | 10.11 | 53,155 | -1.04(-9.33%) |
Aug 22, 2012 | 11.35 | 11.35 | 11.15 | 11.15 | 1,204 | -0.30(-2.62%) |
Aug 21, 2012 | 11.30 | 11.45 | 11.30 | 11.45 | 60 | +0.20(+1.78%) |
Aug 20, 2012 | 11.00 | 11.25 | 11.00 | 11.25 | 100 | +0.35(+3.21%) |
Aug 17, 2012 | 11.05 | 11.05 | 10.80 | 10.90 | 1,049 | +0.10(+0.93%) |
Aug 16, 2012 | 10.75 | 10.80 | 10.75 | 10.80 | 602 | +0.05(+0.47%) |
Aug 15, 2012 | 10.65 | 11.15 | 10.65 | 10.75 | 1,895 | +0.10(+0.94%) |
Aug 14, 2012 | 10.75 | 10.75 | 10.60 | 10.65 | 1,229 | -0.05(-0.47%) |
Aug 13, 2012 | 10.65 | 10.85 | 10.65 | 10.70 | 987 | -0.05(-0.47%) |
Aug 10, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 20 | -0.12(-1.12%) |
Aug 09, 2012 | 10.70 | 11.21 | 10.70 | 10.87 | 1,710 | +0.37(+3.51%) |
Aug 08, 2012 | 10.85 | 10.85 | 10.50 | 10.50 | 520 | -0.45(-4.09%) |
Aug 07, 2012 | 10.80 | 11.50 | 10.80 | 10.95 | 1,286 | +0.25(+2.34%) |
Aug 06, 2012 | 10.62 | 10.70 | 10.62 | 10.70 | 102 | +0.00(+0.00%) |
Aug 03, 2012 | 10.53 | 10.70 | 10.50 | 10.70 | 6,762 | +0.10(+0.94%) |
Aug 02, 2012 | 10.60 | 10.60 | 10.45 | 10.60 | 1,713 | -0.10(-0.93%) |
Aug 01, 2012 | 10.70 | 10.70 | 10.70 | 10.70 | 1,064 | -0.05(-0.47%) |
Jul 31, 2012 | 11.00 | 11.08 | 10.75 | 10.75 | 1,565 | -0.20(-1.83%) |
Jul 30, 2012 | 10.70 | 11.30 | 10.70 | 10.95 | 3,694 | -0.05(-0.45%) |
Jul 27, 2012 | 10.75 | 11.54 | 10.75 | 11.00 | 1,691 | +0.00(+0.00%) |
Jul 26, 2012 | 10.71 | 11.00 | 10.25 | 11.00 | 2,158 | +0.25(+2.33%) |
Jul 25, 2012 | 12.00 | 12.00 | 10.70 | 10.75 | 3,511 | -0.50(-4.44%) |
Jul 24, 2012 | 12.40 | 12.40 | 11.00 | 11.25 | 8,065 | -1.35(-10.71%) |
Jul 23, 2012 | 13.40 | 13.50 | 11.60 | 12.60 | 2,375 | -0.54(-4.14%) |
Jul 20, 2012 | 13.10 | 13.14 | 13.10 | 13.14 | 85 | -0.06(-0.43%) |
Jul 18, 2012 | 13.25 | 13.20 | 13.20 | 13.20 | 1,040 | -0.10(-0.75%) |
Jul 17, 2012 | 12.85 | 13.30 | 12.85 | 13.30 | 320 | +0.15(+1.14%) |
Jul 16, 2012 | 13.15 | 13.25 | 13.15 | 13.15 | 3,640 | -0.10(-0.75%) |
Jul 13, 2012 | 13.00 | 13.25 | 13.00 | 13.25 | 1,972 | +0.25(+1.92%) |
Jul 12, 2012 | 12.95 | 13.00 | 12.95 | 13.00 | 2,815 | -0.04(-0.28%) |
Jul 11, 2012 | 12.95 | 13.04 | 12.90 | 13.04 | 1,351 | +0.14(+1.06%) |
Jul 10, 2012 | 13.20 | 13.30 | 12.90 | 12.90 | 3,540 | -0.35(-2.64%) |
Jul 09, 2012 | 13.65 | 13.79 | 13.20 | 13.25 | 4,329 | -0.50(-3.64%) |
Jul 06, 2012 | 13.70 | 14.00 | 13.70 | 13.75 | 2,460 | +0.15(+1.10%) |
Jul 05, 2012 | 12.90 | 13.70 | 12.90 | 13.60 | 3,587 | +0.30(+2.26%) |
Jul 03, 2012 | 13.25 | 13.50 | 13.18 | 13.30 | 4,453 | +0.55(+4.31%) |
Jul 02, 2012 | 12.15 | 13.25 | 12.10 | 12.75 | 5,979 | +0.60(+4.94%) |
Jun 29, 2012 | 13.75 | 13.85 | 12.15 | 12.15 | 2,524 | -1.70(-12.27%) |
Jun 28, 2012 | 13.25 | 14.25 | 13.25 | 13.85 | 560 | +0.75(+5.73%) |
Jun 27, 2012 | 13.75 | 13.75 | 13.10 | 13.10 | 280 | -0.50(-3.68%) |
Jun 26, 2012 | 14.25 | 14.25 | 13.20 | 13.60 | 4,651 | +0.10(+0.74%) |
Jun 25, 2012 | 13.60 | 14.50 | 13.50 | 13.50 | 1,712 | -0.60(-4.26%) |
Jun 22, 2012 | 14.78 | 15.00 | 13.75 | 14.10 | 3,640 | -0.35(-2.42%) |
Jun 21, 2012 | 15.55 | 15.70 | 14.25 | 14.45 | 37,601 | -1.20(-7.67%) |
Jun 20, 2012 | 16.40 | 16.80 | 15.65 | 15.65 | 5,909 | +0.25(+1.62%) |
Jun 19, 2012 | 14.15 | 16.00 | 14.15 | 15.40 | 3,131 | +1.00(+6.95%) |
Jun 18, 2012 | 13.60 | 14.40 | 13.15 | 14.40 | 1,183 | +1.00(+7.46%) |
Jun 15, 2012 | 13.05 | 13.60 | 12.65 | 13.40 | 970 | +0.55(+4.28%) |
Jun 14, 2012 | 13.50 | 13.50 | 12.30 | 12.85 | 1,660 | -0.40(-3.02%) |
Jun 13, 2012 | 14.35 | 14.35 | 13.10 | 13.25 | 200 | -0.85(-6.03%) |
Jun 12, 2012 | 15.35 | 15.35 | 13.75 | 14.10 | 2,489 | -1.15(-7.54%) |
Jun 11, 2012 | 14.20 | 15.45 | 13.45 | 15.25 | 2,702 | +1.30(+9.32%) |
Jun 08, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 40 | -0.05(-0.36%) |
Jun 07, 2012 | 14.15 | 14.15 | 13.65 | 14.00 | 1,522 | -0.35(-2.44%) |
Jun 06, 2012 | 14.25 | 14.85 | 14.25 | 14.35 | 63,254 | -0.10(-0.69%) |
Jun 05, 2012 | 13.20 | 14.90 | 13.20 | 14.45 | 2,480 | +1.35(+10.31%) |
Jun 04, 2012 | 13.50 | 13.50 | 13.10 | 13.10 | 100 | -0.50(-3.68%) |