Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.61 | 11.61 | 11.32 | 11.40 | 43,261 | -0.12(-1.04%) |
Aug 30, 2012 | 11.60 | 11.66 | 11.40 | 11.52 | 1,155,046 | -0.09(-0.74%) |
Aug 29, 2012 | 11.61 | 11.77 | 11.54 | 11.61 | 131,259 | +0.19(+1.66%) |
Aug 27, 2012 | 11.58 | 11.64 | 11.36 | 11.42 | 126,139 | -0.15(-1.26%) |
Aug 24, 2012 | 11.75 | 11.75 | 11.52 | 11.57 | 130,484 | -0.23(-1.97%) |
Aug 23, 2012 | 11.63 | 11.88 | 11.50 | 11.80 | 330,115 | -0.10(-0.87%) |
Aug 22, 2012 | 11.62 | 11.90 | 11.52 | 11.90 | 309,844 | +0.30(+2.60%) |
Aug 21, 2012 | 11.57 | 11.65 | 11.52 | 11.60 | 262,469 | +0.02(+0.15%) |
Aug 20, 2012 | 11.36 | 11.61 | 11.31 | 11.59 | 70,796 | +0.17(+1.51%) |
Aug 17, 2012 | 11.46 | 11.47 | 11.32 | 11.41 | 49,498 | -0.04(-0.38%) |
Aug 16, 2012 | 11.38 | 11.68 | 11.28 | 11.46 | 462,389 | +0.04(+0.38%) |
Aug 15, 2012 | 11.41 | 11.51 | 11.34 | 11.41 | 310,142 | +0.03(+0.23%) |
Aug 14, 2012 | 11.40 | 11.60 | 11.34 | 11.39 | 547,698 | +0.01(+0.08%) |
Aug 13, 2012 | 11.58 | 11.64 | 11.38 | 11.38 | 219,988 | -0.25(-2.14%) |
Aug 10, 2012 | 11.64 | 11.71 | 11.48 | 11.63 | 188,036 | -0.02(-0.15%) |
Aug 09, 2012 | 11.69 | 11.74 | 11.60 | 11.65 | 163,339 | -0.18(-1.53%) |
Aug 08, 2012 | 11.70 | 12.01 | 11.51 | 11.83 | 90,381 | +0.17(+1.48%) |
Aug 07, 2012 | 11.83 | 11.85 | 11.59 | 11.65 | 238,236 | +0.07(+0.59%) |
Aug 06, 2012 | 11.88 | 11.89 | 11.40 | 11.59 | 224,500 | -0.22(-1.89%) |
Aug 03, 2012 | 11.99 | 11.99 | 11.67 | 11.81 | 95,049 | +0.19(+1.63%) |
Aug 02, 2012 | 11.91 | 12.07 | 11.14 | 11.62 | 457,566 | -0.42(-3.50%) |
Aug 01, 2012 | 11.75 | 12.20 | 11.73 | 12.04 | 227,414 | +0.37(+3.17%) |
Jul 31, 2012 | 11.49 | 11.68 | 11.47 | 11.67 | 114,988 | +0.20(+1.72%) |
Jul 30, 2012 | 11.35 | 11.74 | 11.35 | 11.47 | 102,568 | +0.12(+1.06%) |
Jul 27, 2012 | 11.17 | 11.39 | 11.05 | 11.35 | 69,750 | +0.24(+2.17%) |
Jul 26, 2012 | 11.28 | 11.40 | 11.07 | 11.11 | 91,176 | -0.27(-2.34%) |
Jul 25, 2012 | 11.46 | 11.61 | 11.35 | 11.38 | 109,886 | -0.08(-0.68%) |
Jul 24, 2012 | 11.49 | 11.57 | 11.25 | 11.46 | 111,264 | -0.08(-0.67%) |
Jul 23, 2012 | 11.45 | 11.58 | 11.33 | 11.53 | 58,668 | +0.00(+0.00%) |
Jul 20, 2012 | 11.19 | 11.58 | 11.15 | 11.53 | 208,968 | +0.22(+1.98%) |
Jul 19, 2012 | 11.36 | 11.36 | 11.19 | 11.31 | 138,565 | -0.01(-0.08%) |
Jul 18, 2012 | 11.22 | 11.34 | 11.02 | 11.32 | 1,081,123 | +0.11(+1.00%) |
Jul 17, 2012 | 11.09 | 11.26 | 11.03 | 11.21 | 158,741 | +0.05(+0.46%) |
Jul 16, 2012 | 11.03 | 11.18 | 10.94 | 11.16 | 106,594 | +0.03(+0.23%) |
Jul 13, 2012 | 11.05 | 11.13 | 10.94 | 11.13 | 61,867 | +0.14(+1.25%) |
Jul 12, 2012 | 10.70 | 11.02 | 10.64 | 10.99 | 187,084 | +0.20(+1.83%) |
Jul 11, 2012 | 10.84 | 11.10 | 10.74 | 10.79 | 158,626 | +0.04(+0.40%) |
Jul 10, 2012 | 10.55 | 10.87 | 10.32 | 10.75 | 458,402 | +0.10(+0.97%) |
Jul 09, 2012 | 10.77 | 10.80 | 10.60 | 10.65 | 104,097 | -0.16(-1.51%) |
Jul 06, 2012 | 10.93 | 10.93 | 10.66 | 10.81 | 59,959 | -0.17(-1.57%) |
Jul 05, 2012 | 10.96 | 11.09 | 10.85 | 10.98 | 99,765 | +0.09(+0.79%) |
Jul 03, 2012 | 10.94 | 10.98 | 10.89 | 10.90 | 90,801 | -0.05(-0.47%) |
Jul 02, 2012 | 10.70 | 10.98 | 10.66 | 10.95 | 274,712 | +0.28(+2.66%) |
Jun 29, 2012 | 10.78 | 10.80 | 10.58 | 10.66 | 365,305 | +0.13(+1.23%) |
Jun 28, 2012 | 10.83 | 10.86 | 10.50 | 10.54 | 450,954 | -0.35(-3.24%) |
Jun 27, 2012 | 10.91 | 10.98 | 10.66 | 10.89 | 168,768 | -0.02(-0.16%) |
Jun 26, 2012 | 10.97 | 11.07 | 10.88 | 10.91 | 380,708 | -0.03(-0.31%) |
Jun 25, 2012 | 11.01 | 11.04 | 10.85 | 10.94 | 347,317 | -0.15(-1.40%) |
Jun 22, 2012 | 11.11 | 11.19 | 11.04 | 11.09 | 128,328 | -0.01(-0.08%) |
Jun 21, 2012 | 11.15 | 11.20 | 10.98 | 11.10 | 304,242 | +0.00(+0.00%) |
Jun 20, 2012 | 11.15 | 11.15 | 11.03 | 11.10 | 271,503 | +0.00(+0.00%) |
Jun 19, 2012 | 11.08 | 11.18 | 11.01 | 11.10 | 305,191 | +0.11(+1.02%) |
Jun 18, 2012 | 11.05 | 11.05 | 10.79 | 10.99 | 125,674 | -0.04(-0.39%) |
Jun 15, 2012 | 10.97 | 11.17 | 10.96 | 11.03 | 244,658 | +0.06(+0.55%) |
Jun 14, 2012 | 10.91 | 11.04 | 10.85 | 10.97 | 108,515 | +0.05(+0.47%) |
Jun 13, 2012 | 10.83 | 11.07 | 10.78 | 10.92 | 164,060 | +0.03(+0.24%) |
Jun 12, 2012 | 10.73 | 10.94 | 10.73 | 10.90 | 386,088 | +0.04(+0.40%) |
Jun 11, 2012 | 10.97 | 10.98 | 10.79 | 10.85 | 312,088 | -0.06(-0.55%) |
Jun 08, 2012 | 10.69 | 10.91 | 10.68 | 10.91 | 260,349 | +0.16(+1.52%) |
Jun 07, 2012 | 10.47 | 10.79 | 10.42 | 10.75 | 296,628 | +0.43(+4.17%) |
Jun 06, 2012 | 10.06 | 10.36 | 9.805 | 10.32 | 394,368 | +0.34(+3.45%) |
Jun 05, 2012 | 9.770 | 10.02 | 9.504 | 9.977 | 385,562 | +0.15(+1.58%) |
Jun 04, 2012 | 9.788 | 9.856 | 9.684 | 9.822 | 363,590 | +0.05(+0.53%) |