Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.96 | 12.96 | 12.68 | 12.96 | 5,099 | +0.20(+1.55%) |
Aug 30, 2012 | 12.45 | 12.76 | 12.45 | 12.76 | 1,384 | +0.02(+0.15%) |
Aug 29, 2012 | 12.40 | 12.74 | 12.35 | 12.74 | 9,821 | +0.00(+0.00%) |
Aug 27, 2012 | 12.20 | 13.07 | 12.20 | 12.74 | 13,368 | +0.54(+4.38%) |
Aug 24, 2012 | 12.21 | 12.21 | 12.16 | 12.21 | 425 | +0.00(+0.00%) |
Aug 23, 2012 | 12.21 | 12.21 | 12.00 | 12.21 | 3,468 | +0.00(+0.00%) |
Aug 22, 2012 | 12.21 | 12.24 | 12.19 | 12.21 | 1,479 | +0.00(+0.00%) |
Aug 21, 2012 | 12.02 | 12.21 | 12.02 | 12.21 | 6,972 | +0.14(+1.17%) |
Aug 20, 2012 | 12.41 | 12.41 | 12.07 | 12.07 | 5,409 | +0.00(+0.00%) |
Aug 16, 2012 | 12.14 | 12.07 | 12.07 | 12.07 | 2,449 | -0.03(-0.23%) |
Aug 14, 2012 | 12.24 | 12.10 | 12.10 | 12.10 | 532 | +0.02(+0.15%) |
Aug 13, 2012 | 12.21 | 12.44 | 12.08 | 12.08 | 2,875 | -0.13(-1.08%) |
Aug 10, 2012 | 12.13 | 12.21 | 12.13 | 12.21 | 4,418 | +0.05(+0.39%) |
Aug 08, 2012 | 12.16 | 12.16 | 12.16 | 12.16 | 106 | +0.03(+0.23%) |
Aug 07, 2012 | 12.29 | 12.29 | 12.11 | 12.13 | 1,171 | +0.02(+0.14%) |
Aug 06, 2012 | 12.11 | 12.21 | 12.11 | 12.12 | 2,725 | -0.23(-1.89%) |
Aug 03, 2012 | 12.23 | 12.47 | 12.02 | 12.35 | 12,041 | +0.38(+3.14%) |
Aug 02, 2012 | 11.85 | 11.97 | 11.85 | 11.97 | 319 | -0.23(-1.92%) |
Aug 01, 2012 | 12.23 | 12.25 | 11.94 | 12.21 | 3,975 | -0.10(-0.84%) |
Jul 31, 2012 | 12.67 | 12.67 | 12.31 | 12.31 | 6,322 | -0.41(-3.25%) |
Jul 30, 2012 | 12.72 | 12.72 | 12.72 | 12.72 | 638 | -0.05(-0.37%) |
Jul 27, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 106 | -0.08(-0.59%) |
Jul 26, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 613 | -0.04(-0.29%) |
Jul 25, 2012 | 12.95 | 12.96 | 12.73 | 12.88 | 2,339 | +0.06(+0.46%) |
Jul 24, 2012 | 12.88 | 12.88 | 12.47 | 12.82 | 1,064 | -0.18(-1.39%) |
Jul 23, 2012 | 13.01 | 13.01 | 13.01 | 13.01 | 106 | +0.76(+6.21%) |
Jul 20, 2012 | 12.54 | 12.64 | 12.25 | 12.25 | 10,832 | -0.81(-6.23%) |
Jul 19, 2012 | 13.06 | 13.06 | 13.06 | 13.06 | 239 | +0.07(+0.56%) |
Jul 18, 2012 | 13.38 | 13.38 | 12.99 | 12.99 | 880 | -0.39(-2.95%) |
Jul 17, 2012 | 13.38 | 13.38 | 13.38 | 13.38 | 106 | +0.00(+0.00%) |
Jul 16, 2012 | 13.32 | 13.38 | 12.96 | 13.38 | 319 | -0.00(-0.00%) |
Jul 13, 2012 | 13.15 | 13.38 | 12.96 | 13.38 | 6,735 | +0.34(+2.59%) |
Jul 12, 2012 | 12.92 | 13.04 | 12.68 | 13.04 | 786 | +0.04(+0.29%) |
Jul 11, 2012 | 12.80 | 13.01 | 12.80 | 13.01 | 532 | +0.38(+2.97%) |
Jul 10, 2012 | 12.74 | 12.74 | 12.63 | 12.63 | 356 | +0.14(+1.13%) |
Jul 09, 2012 | 12.84 | 13.01 | 12.47 | 12.49 | 4,232 | -0.61(-4.66%) |
Jul 06, 2012 | 12.49 | 13.10 | 12.49 | 13.10 | 1,596 | +0.36(+2.84%) |
Jul 03, 2012 | 12.33 | 12.74 | 12.74 | 12.74 | 4,792 | +0.16(+1.31%) |
Jul 02, 2012 | 12.42 | 12.63 | 12.42 | 12.57 | 7,147 | +0.27(+2.21%) |
Jun 29, 2012 | 12.30 | 12.30 | 12.10 | 12.30 | 3,546 | +0.09(+0.77%) |
Jun 28, 2012 | 12.24 | 12.30 | 12.10 | 12.21 | 2,606 | -0.14(-1.14%) |
Jun 27, 2012 | 12.19 | 12.35 | 12.19 | 12.35 | 2,250 | +0.31(+2.57%) |
Jun 26, 2012 | 12.13 | 12.28 | 11.80 | 12.04 | 467 | -0.14(-1.15%) |
Jun 25, 2012 | 12.14 | 12.18 | 11.93 | 12.18 | 5,270 | -0.06(-0.46%) |
Jun 22, 2012 | 13.14 | 13.14 | 12.14 | 12.24 | 11,931 | -0.91(-6.93%) |
Jun 21, 2012 | 13.47 | 13.61 | 13.15 | 13.15 | 3,053 | -0.47(-3.45%) |
Jun 20, 2012 | 12.09 | 13.62 | 12.09 | 13.62 | 751 | +1.76(+14.89%) |
Jun 19, 2012 | 12.33 | 12.33 | 11.78 | 11.85 | 6,418 | -0.32(-2.62%) |
Jun 18, 2012 | 11.70 | 12.31 | 11.57 | 12.17 | 5,103 | +0.51(+4.42%) |
Jun 15, 2012 | 11.40 | 11.66 | 11.40 | 11.66 | 3,523 | +0.23(+2.05%) |
Jun 14, 2012 | 11.40 | 11.42 | 11.40 | 11.42 | 747 | +0.00(+0.00%) |
Jun 13, 2012 | 11.45 | 11.47 | 11.42 | 11.42 | 2,257 | -0.05(-0.41%) |
Jun 12, 2012 | 11.38 | 11.56 | 11.38 | 11.47 | 23,577 | +0.05(+0.45%) |
Jun 11, 2012 | 11.52 | 11.52 | 11.33 | 11.42 | 5,659 | -0.00(-0.04%) |
Jun 08, 2012 | 11.37 | 11.47 | 11.32 | 11.42 | 4,644 | +0.05(+0.41%) |
Jun 07, 2012 | 11.30 | 11.38 | 11.30 | 11.37 | 1,067 | +0.08(+0.75%) |
Jun 06, 2012 | 11.47 | 11.47 | 11.05 | 11.29 | 879 | -0.18(-1.55%) |
Jun 05, 2012 | 11.31 | 11.47 | 11.00 | 11.47 | 7,810 | +0.14(+1.24%) |
Jun 04, 2012 | 11.13 | 11.33 | 11.10 | 11.33 | 4,035 | +0.24(+2.20%) |