Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.97 | 11.14 | 10.94 | 11.08 | 23,204 | +0.10(+0.91%) |
Aug 30, 2012 | 10.95 | 11.06 | 10.95 | 10.98 | 18,390 | -0.07(-0.63%) |
Aug 29, 2012 | 11.05 | 11.15 | 10.96 | 11.05 | 26,045 | -0.02(-0.18%) |
Aug 27, 2012 | 10.76 | 11.09 | 10.61 | 11.07 | 29,141 | +0.18(+1.65%) |
Aug 24, 2012 | 10.74 | 10.98 | 10.62 | 10.89 | 8,706 | +0.09(+0.83%) |
Aug 23, 2012 | 10.82 | 10.90 | 10.66 | 10.80 | 21,710 | -0.02(-0.18%) |
Aug 22, 2012 | 11.04 | 11.09 | 10.82 | 10.82 | 7,405 | -0.29(-2.61%) |
Aug 21, 2012 | 11.05 | 11.16 | 11.02 | 11.11 | 20,994 | +0.07(+0.63%) |
Aug 20, 2012 | 10.98 | 11.07 | 10.87 | 11.04 | 28,124 | -0.11(-0.99%) |
Aug 17, 2012 | 10.98 | 11.15 | 10.96 | 11.15 | 33,912 | +0.13(+1.18%) |
Aug 16, 2012 | 10.91 | 11.08 | 10.88 | 11.02 | 48,501 | +0.11(+1.01%) |
Aug 15, 2012 | 10.80 | 10.95 | 10.76 | 10.91 | 39,140 | +0.04(+0.37%) |
Aug 14, 2012 | 11.09 | 11.09 | 10.82 | 10.87 | 17,723 | -0.20(-1.81%) |
Aug 13, 2012 | 10.96 | 11.15 | 10.94 | 11.07 | 11,908 | +0.04(+0.36%) |
Aug 10, 2012 | 11.03 | 11.15 | 10.99 | 11.03 | 11,637 | -0.04(-0.36%) |
Aug 09, 2012 | 11.20 | 11.20 | 10.92 | 11.07 | 22,294 | -0.20(-1.77%) |
Aug 08, 2012 | 11.14 | 11.27 | 10.93 | 11.27 | 28,361 | +0.02(+0.18%) |
Aug 07, 2012 | 11.39 | 11.45 | 11.14 | 11.25 | 49,824 | +0.05(+0.45%) |
Aug 06, 2012 | 11.19 | 11.44 | 11.03 | 11.20 | 32,100 | -0.04(-0.36%) |
Aug 03, 2012 | 10.96 | 11.27 | 10.84 | 11.24 | 35,553 | +0.41(+3.79%) |
Aug 02, 2012 | 10.53 | 10.95 | 10.51 | 10.83 | 23,500 | +0.25(+2.36%) |
Aug 01, 2012 | 11.10 | 11.10 | 10.58 | 10.58 | 53,184 | -0.50(-4.51%) |
Jul 31, 2012 | 10.96 | 11.20 | 10.96 | 11.08 | 30,133 | -0.02(-0.18%) |
Jul 30, 2012 | 11.18 | 11.20 | 11.08 | 11.10 | 17,910 | -0.09(-0.80%) |
Jul 27, 2012 | 10.93 | 11.25 | 10.93 | 11.19 | 60,880 | +0.28(+2.57%) |
Jul 26, 2012 | 11.34 | 11.34 | 10.44 | 10.91 | 85,836 | -0.18(-1.62%) |
Jul 25, 2012 | 10.93 | 11.52 | 10.93 | 11.09 | 55,256 | +0.44(+4.13%) |
Jul 24, 2012 | 11.10 | 11.13 | 10.60 | 10.65 | 36,591 | -0.35(-3.18%) |
Jul 23, 2012 | 10.98 | 11.18 | 10.55 | 11.00 | 25,441 | -0.26(-2.31%) |
Jul 20, 2012 | 11.71 | 11.71 | 11.11 | 11.26 | 33,982 | -0.51(-4.33%) |
Jul 19, 2012 | 11.73 | 11.83 | 11.59 | 11.77 | 17,464 | +0.13(+1.12%) |
Jul 18, 2012 | 11.89 | 12.05 | 11.49 | 11.64 | 31,096 | -0.21(-1.77%) |
Jul 17, 2012 | 12.03 | 12.07 | 11.81 | 11.85 | 14,105 | -0.07(-0.59%) |
Jul 16, 2012 | 12.19 | 12.19 | 11.90 | 11.92 | 11,502 | -0.27(-2.21%) |
Jul 13, 2012 | 12.15 | 12.23 | 12.10 | 12.19 | 22,206 | +0.08(+0.66%) |
Jul 12, 2012 | 12.05 | 12.15 | 11.90 | 12.11 | 24,081 | -0.04(-0.33%) |
Jul 11, 2012 | 12.31 | 12.33 | 12.09 | 12.15 | 28,708 | -0.17(-1.38%) |
Jul 10, 2012 | 12.34 | 12.36 | 12.21 | 12.32 | 30,021 | +0.10(+0.82%) |
Jul 09, 2012 | 12.12 | 12.28 | 12.12 | 12.22 | 26,053 | +0.12(+0.99%) |
Jul 06, 2012 | 12.01 | 12.16 | 11.94 | 12.10 | 50,530 | +0.00(+0.00%) |
Jul 05, 2012 | 11.90 | 12.10 | 11.90 | 12.10 | 35,737 | +0.20(+1.68%) |
Jul 03, 2012 | 11.60 | 11.92 | 11.49 | 11.90 | 18,382 | +0.25(+2.15%) |
Jul 02, 2012 | 11.37 | 11.68 | 11.30 | 11.65 | 42,966 | +0.32(+2.82%) |
Jun 29, 2012 | 11.57 | 11.99 | 11.24 | 11.33 | 83,606 | +0.05(+0.44%) |
Jun 28, 2012 | 11.44 | 11.51 | 10.97 | 11.28 | 31,705 | -0.23(-2.00%) |
Jun 27, 2012 | 11.54 | 11.60 | 11.48 | 11.51 | 23,986 | -0.03(-0.26%) |
Jun 26, 2012 | 11.73 | 11.73 | 11.26 | 11.54 | 43,244 | -0.19(-1.62%) |
Jun 25, 2012 | 11.77 | 11.85 | 11.09 | 11.73 | 42,948 | -0.26(-2.17%) |
Jun 22, 2012 | 11.66 | 12.03 | 11.51 | 11.99 | 85,679 | +0.47(+4.08%) |
Jun 21, 2012 | 11.80 | 12.09 | 11.45 | 11.52 | 41,944 | -0.27(-2.29%) |
Jun 20, 2012 | 12.17 | 12.17 | 11.79 | 11.79 | 35,267 | -0.35(-2.88%) |
Jun 19, 2012 | 11.80 | 12.18 | 11.79 | 12.14 | 30,005 | +0.40(+3.41%) |
Jun 18, 2012 | 12.05 | 12.09 | 11.66 | 11.74 | 41,690 | -0.44(-3.61%) |
Jun 15, 2012 | 11.79 | 12.27 | 11.64 | 12.18 | 53,152 | +0.37(+3.13%) |
Jun 14, 2012 | 11.36 | 11.84 | 11.21 | 11.81 | 33,771 | +0.50(+4.42%) |
Jun 13, 2012 | 11.67 | 11.67 | 11.03 | 11.31 | 36,211 | -0.34(-2.92%) |
Jun 12, 2012 | 11.39 | 11.72 | 11.29 | 11.65 | 27,523 | +0.37(+3.28%) |
Jun 11, 2012 | 11.98 | 11.99 | 11.19 | 11.28 | 33,587 | -0.56(-4.73%) |
Jun 08, 2012 | 11.58 | 11.88 | 11.50 | 11.84 | 49,829 | +0.20(+1.72%) |
Jun 07, 2012 | 12.03 | 12.03 | 11.57 | 11.64 | 49,523 | -0.29(-2.43%) |
Jun 06, 2012 | 11.36 | 12.01 | 11.22 | 11.93 | 56,670 | +0.65(+5.76%) |
Jun 05, 2012 | 11.13 | 11.40 | 11.11 | 11.28 | 45,314 | +0.13(+1.17%) |
Jun 04, 2012 | 10.80 | 11.24 | 10.80 | 11.15 | 58,265 | +0.46(+4.30%) |