Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.90 | 10.90 | 10.75 | 10.83 | 196,352 | -0.07(-0.63%) |
Aug 30, 2012 | 10.91 | 10.96 | 10.85 | 10.90 | 79,669 | +0.00(+0.00%) |
Aug 29, 2012 | 10.98 | 10.98 | 10.80 | 10.90 | 167,145 | -0.05(-0.48%) |
Aug 27, 2012 | 10.93 | 10.97 | 10.91 | 10.96 | 76,037 | +0.05(+0.49%) |
Aug 24, 2012 | 10.85 | 10.91 | 10.80 | 10.90 | 84,895 | +0.06(+0.56%) |
Aug 23, 2012 | 10.88 | 10.88 | 10.76 | 10.84 | 79,411 | +0.04(+0.34%) |
Aug 22, 2012 | 10.82 | 10.92 | 10.76 | 10.80 | 122,674 | -0.01(-0.07%) |
Aug 21, 2012 | 10.80 | 10.82 | 10.74 | 10.81 | 109,547 | +0.04(+0.38%) |
Aug 20, 2012 | 10.77 | 10.82 | 10.70 | 10.77 | 166,302 | -0.01(-0.11%) |
Aug 17, 2012 | 10.82 | 10.82 | 10.78 | 10.78 | 123,846 | +0.01(+0.11%) |
Aug 16, 2012 | 10.85 | 10.85 | 10.75 | 10.77 | 184,815 | -0.07(-0.64%) |
Aug 15, 2012 | 10.85 | 10.85 | 10.79 | 10.84 | 118,381 | -0.00(-0.04%) |
Aug 14, 2012 | 10.85 | 10.85 | 10.75 | 10.85 | 92,547 | +0.07(+0.60%) |
Aug 13, 2012 | 10.86 | 10.86 | 10.74 | 10.78 | 165,479 | -0.04(-0.38%) |
Aug 10, 2012 | 10.78 | 10.82 | 10.76 | 10.82 | 152,246 | +0.05(+0.49%) |
Aug 09, 2012 | 10.66 | 10.77 | 10.62 | 10.77 | 109,626 | +0.18(+1.73%) |
Aug 08, 2012 | 10.65 | 10.70 | 10.57 | 10.58 | 159,920 | -0.02(-0.15%) |
Aug 07, 2012 | 10.65 | 10.66 | 10.58 | 10.60 | 108,174 | +0.02(+0.19%) |
Aug 06, 2012 | 10.53 | 10.61 | 10.49 | 10.58 | 154,598 | +0.09(+0.85%) |
Aug 03, 2012 | 10.44 | 10.50 | 10.43 | 10.49 | 112,887 | +0.09(+0.86%) |
Aug 02, 2012 | 10.40 | 10.43 | 10.34 | 10.40 | 136,418 | -0.02(-0.16%) |
Aug 01, 2012 | 10.38 | 10.42 | 10.32 | 10.42 | 109,107 | +0.06(+0.55%) |
Jul 31, 2012 | 10.30 | 10.36 | 10.29 | 10.36 | 153,865 | +0.07(+0.67%) |
Jul 30, 2012 | 10.28 | 10.31 | 10.24 | 10.29 | 85,436 | +0.01(+0.12%) |
Jul 27, 2012 | 10.27 | 10.29 | 10.23 | 10.28 | 183,331 | +0.08(+0.76%) |
Jul 26, 2012 | 10.29 | 10.29 | 10.20 | 10.20 | 178,463 | -0.05(-0.52%) |
Jul 25, 2012 | 10.24 | 10.27 | 10.21 | 10.26 | 98,003 | +0.07(+0.68%) |
Jul 24, 2012 | 10.30 | 10.30 | 10.19 | 10.19 | 245,973 | -0.09(-0.91%) |
Jul 23, 2012 | 10.24 | 10.30 | 10.22 | 10.28 | 176,952 | +0.01(+0.12%) |
Jul 20, 2012 | 10.28 | 10.32 | 10.24 | 10.27 | 153,293 | -0.03(-0.28%) |
Jul 19, 2012 | 10.31 | 10.34 | 10.23 | 10.30 | 206,356 | -0.02(-0.24%) |
Jul 18, 2012 | 10.30 | 10.33 | 10.26 | 10.32 | 186,174 | -0.01(-0.12%) |
Jul 17, 2012 | 10.30 | 10.34 | 10.28 | 10.33 | 183,267 | +0.00(+0.04%) |
Jul 16, 2012 | 10.30 | 10.34 | 10.25 | 10.33 | 119,443 | +0.02(+0.16%) |
Jul 13, 2012 | 10.26 | 10.33 | 10.23 | 10.31 | 208,352 | +0.07(+0.71%) |
Jul 12, 2012 | 10.28 | 10.29 | 10.23 | 10.24 | 118,040 | -0.05(-0.51%) |
Jul 11, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 157,551 | +0.02(+0.23%) |
Jul 10, 2012 | 10.22 | 10.28 | 10.22 | 10.27 | 126,889 | +0.08(+0.76%) |
Jul 09, 2012 | 10.18 | 10.19 | 10.17 | 10.19 | 80,303 | +0.01(+0.08%) |
Jul 06, 2012 | 10.20 | 10.24 | 10.17 | 10.18 | 84,190 | -0.02(-0.20%) |
Jul 05, 2012 | 10.17 | 10.24 | 10.16 | 10.20 | 108,070 | +0.03(+0.28%) |
Jul 03, 2012 | 10.17 | 10.17 | 10.11 | 10.17 | 22,614 | +0.00(+0.00%) |
Jul 02, 2012 | 10.08 | 10.19 | 10.08 | 10.17 | 89,454 | +0.03(+0.32%) |
Jun 29, 2012 | 10.18 | 10.26 | 10.10 | 10.14 | 110,044 | -0.02(-0.24%) |
Jun 28, 2012 | 10.08 | 10.17 | 10.01 | 10.17 | 67,947 | +0.09(+0.85%) |
Jun 27, 2012 | 10.11 | 10.12 | 10.02 | 10.08 | 73,282 | +0.01(+0.12%) |
Jun 26, 2012 | 10.11 | 10.11 | 10.04 | 10.07 | 73,235 | +0.01(+0.12%) |
Jun 25, 2012 | 10.05 | 10.06 | 10.02 | 10.06 | 61,344 | +0.00(+0.04%) |
Jun 22, 2012 | 10.09 | 10.09 | 10.02 | 10.05 | 94,757 | +0.00(+0.00%) |
Jun 21, 2012 | 10.04 | 10.06 | 9.995 | 10.05 | 27,212 | +0.04(+0.37%) |
Jun 20, 2012 | 10.03 | 10.05 | 9.991 | 10.01 | 64,269 | +0.04(+0.37%) |
Jun 19, 2012 | 10.03 | 10.09 | 9.970 | 9.978 | 121,524 | +0.01(+0.12%) |
Jun 18, 2012 | 9.897 | 10.04 | 9.897 | 9.966 | 110,997 | -0.07(-0.65%) |
Jun 15, 2012 | 10.10 | 10.16 | 10.01 | 10.03 | 95,555 | -0.12(-1.20%) |
Jun 14, 2012 | 10.05 | 10.15 | 10.02 | 10.15 | 75,091 | +0.07(+0.65%) |
Jun 13, 2012 | 10.08 | 10.12 | 10.06 | 10.09 | 58,985 | +0.01(+0.08%) |
Jun 12, 2012 | 9.958 | 10.08 | 9.950 | 10.08 | 64,762 | +0.06(+0.63%) |
Jun 11, 2012 | 9.982 | 10.04 | 9.958 | 10.02 | 28,635 | +0.10(+0.97%) |
Jun 08, 2012 | 10.08 | 10.10 | 9.913 | 9.921 | 76,145 | -0.12(-1.18%) |
Jun 07, 2012 | 10.09 | 10.09 | 9.913 | 10.04 | 51,309 | -0.01(-0.12%) |
Jun 06, 2012 | 10.04 | 10.09 | 10.01 | 10.05 | 56,049 | -0.01(-0.08%) |
Jun 05, 2012 | 10.07 | 10.08 | 10.01 | 10.06 | 58,147 | +0.04(+0.45%) |
Jun 04, 2012 | 10.04 | 10.10 | 10.01 | 10.01 | 43,335 | -0.06(-0.57%) |