Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.25 | 12.34 | 11.86 | 12.07 | 140,156 | -0.04(-0.34%) |
Aug 30, 2012 | 12.20 | 12.21 | 12.07 | 12.11 | 26,590 | -0.12(-0.96%) |
Aug 29, 2012 | 12.03 | 12.30 | 11.96 | 12.23 | 24,313 | +0.00(+0.00%) |
Aug 27, 2012 | 12.07 | 12.25 | 11.98 | 12.23 | 14,360 | +0.26(+2.13%) |
Aug 24, 2012 | 11.94 | 12.20 | 11.94 | 11.98 | 13,915 | -0.01(-0.06%) |
Aug 23, 2012 | 12.20 | 12.20 | 11.95 | 11.98 | 10,829 | -0.15(-1.25%) |
Aug 22, 2012 | 12.29 | 12.29 | 12.07 | 12.13 | 11,610 | -0.17(-1.40%) |
Aug 21, 2012 | 12.28 | 12.40 | 12.15 | 12.31 | 31,932 | -0.04(-0.34%) |
Aug 20, 2012 | 12.34 | 12.42 | 12.22 | 12.35 | 20,667 | -0.04(-0.33%) |
Aug 17, 2012 | 12.05 | 12.40 | 12.05 | 12.39 | 40,883 | +0.29(+2.39%) |
Aug 16, 2012 | 12.11 | 12.31 | 11.94 | 12.10 | 51,537 | -0.05(-0.40%) |
Aug 15, 2012 | 11.91 | 12.18 | 11.91 | 12.15 | 17,864 | +0.17(+1.44%) |
Aug 14, 2012 | 12.12 | 12.34 | 11.91 | 11.98 | 16,571 | -0.03(-0.29%) |
Aug 13, 2012 | 11.96 | 12.10 | 11.82 | 12.01 | 14,946 | +0.05(+0.40%) |
Aug 10, 2012 | 12.07 | 12.07 | 11.91 | 11.96 | 9,429 | -0.11(-0.91%) |
Aug 09, 2012 | 12.08 | 12.27 | 12.00 | 12.07 | 38,910 | -0.06(-0.51%) |
Aug 08, 2012 | 12.00 | 12.18 | 11.92 | 12.13 | 13,450 | +0.09(+0.74%) |
Aug 07, 2012 | 12.17 | 12.25 | 11.97 | 12.05 | 38,679 | +0.01(+0.11%) |
Aug 06, 2012 | 11.98 | 12.10 | 11.91 | 12.03 | 35,193 | +0.02(+0.17%) |
Aug 03, 2012 | 11.95 | 12.21 | 11.93 | 12.01 | 29,306 | +0.23(+1.93%) |
Aug 02, 2012 | 11.65 | 11.89 | 11.65 | 11.78 | 24,411 | +0.11(+0.95%) |
Aug 01, 2012 | 11.98 | 11.98 | 11.64 | 11.67 | 52,495 | -0.19(-1.63%) |
Jul 31, 2012 | 11.65 | 11.95 | 11.65 | 11.87 | 44,443 | +0.17(+1.42%) |
Jul 30, 2012 | 11.84 | 11.87 | 11.70 | 11.70 | 8,758 | -0.13(-1.11%) |
Jul 27, 2012 | 11.67 | 11.83 | 11.60 | 11.83 | 64,796 | +0.20(+1.72%) |
Jul 26, 2012 | 11.69 | 11.80 | 11.46 | 11.63 | 38,434 | -0.01(-0.06%) |
Jul 25, 2012 | 11.69 | 11.97 | 11.38 | 11.64 | 13,598 | +0.08(+0.72%) |
Jul 24, 2012 | 12.00 | 12.05 | 11.41 | 11.56 | 22,679 | -0.36(-3.01%) |
Jul 23, 2012 | 11.93 | 12.31 | 11.91 | 11.91 | 49,151 | -0.30(-2.43%) |
Jul 20, 2012 | 12.24 | 12.28 | 12.16 | 12.21 | 32,775 | -0.21(-1.67%) |
Jul 19, 2012 | 12.43 | 12.53 | 11.76 | 12.42 | 16,214 | +0.02(+0.17%) |
Jul 18, 2012 | 12.36 | 12.76 | 12.25 | 12.40 | 74,041 | -0.02(-0.17%) |
Jul 17, 2012 | 12.39 | 12.54 | 12.20 | 12.42 | 35,335 | +0.08(+0.67%) |
Jul 16, 2012 | 11.96 | 12.41 | 11.84 | 12.33 | 66,566 | +0.30(+2.46%) |
Jul 13, 2012 | 11.98 | 12.28 | 11.96 | 12.04 | 58,627 | +0.08(+0.63%) |
Jul 12, 2012 | 11.91 | 12.02 | 11.76 | 11.96 | 23,894 | +0.01(+0.06%) |
Jul 11, 2012 | 11.83 | 12.02 | 11.82 | 11.96 | 23,979 | +0.10(+0.87%) |
Jul 10, 2012 | 11.98 | 11.98 | 11.78 | 11.85 | 26,990 | -0.10(-0.81%) |
Jul 09, 2012 | 11.80 | 11.96 | 11.77 | 11.95 | 8,139 | +0.04(+0.35%) |
Jul 06, 2012 | 11.87 | 12.01 | 11.82 | 11.91 | 17,862 | +0.00(+0.00%) |
Jul 05, 2012 | 12.01 | 12.12 | 11.90 | 11.91 | 25,438 | -0.10(-0.80%) |
Jul 03, 2012 | 11.85 | 12.24 | 11.73 | 12.00 | 36,315 | +0.17(+1.40%) |
Jul 02, 2012 | 11.78 | 11.85 | 11.59 | 11.84 | 33,365 | +0.19(+1.66%) |
Jun 29, 2012 | 11.66 | 12.02 | 11.60 | 11.64 | 63,978 | +0.06(+0.54%) |
Jun 28, 2012 | 11.40 | 11.58 | 11.31 | 11.58 | 43,509 | +0.02(+0.18%) |
Jun 27, 2012 | 11.42 | 11.58 | 11.31 | 11.56 | 21,134 | +0.19(+1.70%) |
Jun 26, 2012 | 11.44 | 11.50 | 11.29 | 11.37 | 10,784 | -0.03(-0.24%) |
Jun 25, 2012 | 11.14 | 11.51 | 11.14 | 11.40 | 19,319 | +0.03(+0.30%) |
Jun 22, 2012 | 11.10 | 11.37 | 11.06 | 11.36 | 111,337 | +0.44(+4.04%) |
Jun 21, 2012 | 11.35 | 11.39 | 10.88 | 10.92 | 39,987 | -0.40(-3.54%) |
Jun 20, 2012 | 11.52 | 11.57 | 11.29 | 11.32 | 40,830 | -0.18(-1.56%) |
Jun 19, 2012 | 11.22 | 11.62 | 11.03 | 11.50 | 58,042 | +0.31(+2.77%) |
Jun 18, 2012 | 11.23 | 11.31 | 11.14 | 11.19 | 37,360 | -0.10(-0.92%) |
Jun 15, 2012 | 11.13 | 11.36 | 11.07 | 11.29 | 79,948 | +0.13(+1.17%) |
Jun 14, 2012 | 11.12 | 11.34 | 11.11 | 11.16 | 78,410 | +0.10(+0.94%) |
Jun 13, 2012 | 11.29 | 11.43 | 11.04 | 11.06 | 37,878 | -0.22(-1.96%) |
Jun 12, 2012 | 11.18 | 11.46 | 11.07 | 11.28 | 80,636 | +0.14(+1.24%) |
Jun 11, 2012 | 11.36 | 11.36 | 11.09 | 11.14 | 58,774 | -0.03(-0.31%) |
Jun 08, 2012 | 11.05 | 11.32 | 11.03 | 11.18 | 33,297 | +0.16(+1.49%) |
Jun 07, 2012 | 11.49 | 11.49 | 10.94 | 11.01 | 51,381 | -0.31(-2.78%) |
Jun 06, 2012 | 11.11 | 11.35 | 11.11 | 11.33 | 25,935 | +0.25(+2.29%) |
Jun 05, 2012 | 10.74 | 11.10 | 10.74 | 11.07 | 40,892 | +0.23(+2.08%) |
Jun 04, 2012 | 11.07 | 11.12 | 10.77 | 10.85 | 53,162 | -0.18(-1.67%) |