Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.89 | 11.89 | 11.67 | 11.85 | 171,841 | -0.02(-0.17%) |
Jul 30, 2012 | 11.99 | 12.10 | 11.71 | 11.87 | 249,931 | -0.18(-1.49%) |
Jul 27, 2012 | 12.00 | 12.25 | 11.89 | 12.05 | 191,963 | +0.05(+0.42%) |
Jul 26, 2012 | 11.75 | 12.23 | 11.64 | 12.00 | 4,182,068 | +0.32(+2.74%) |
Jul 25, 2012 | 11.71 | 11.77 | 11.57 | 11.68 | 85,928 | +0.04(+0.34%) |
Jul 24, 2012 | 11.93 | 11.93 | 11.56 | 11.64 | 71,752 | -0.32(-2.68%) |
Jul 23, 2012 | 12.00 | 12.01 | 11.83 | 11.96 | 268,289 | -0.26(-2.13%) |
Jul 20, 2012 | 11.56 | 12.22 | 11.56 | 12.22 | 118,619 | +0.68(+5.89%) |
Jul 19, 2012 | 11.79 | 11.85 | 11.53 | 11.54 | 49,202 | -0.24(-2.04%) |
Jul 18, 2012 | 11.61 | 11.81 | 11.60 | 11.78 | 265,484 | +0.18(+1.55%) |
Jul 17, 2012 | 11.73 | 11.78 | 11.54 | 11.60 | 137,633 | -0.11(-0.94%) |
Jul 16, 2012 | 11.75 | 11.85 | 11.57 | 11.71 | 263,777 | -0.03(-0.26%) |
Jul 13, 2012 | 11.85 | 11.85 | 11.65 | 11.74 | 200,783 | -0.01(-0.09%) |
Jul 12, 2012 | 11.75 | 11.86 | 11.58 | 11.75 | 166,604 | -0.03(-0.25%) |
Jul 11, 2012 | 11.75 | 11.92 | 11.66 | 11.78 | 71,742 | +0.05(+0.43%) |
Jul 10, 2012 | 11.91 | 11.94 | 11.55 | 11.73 | 166,036 | -0.19(-1.59%) |
Jul 09, 2012 | 12.00 | 12.00 | 11.88 | 11.92 | 88,384 | -0.07(-0.58%) |
Jul 06, 2012 | 12.03 | 12.05 | 11.94 | 11.99 | 95,819 | -0.07(-0.58%) |
Jul 05, 2012 | 12.17 | 12.38 | 12.06 | 12.06 | 219,777 | -0.11(-0.90%) |
Jul 04, 2012 | 12.08 | 12.17 | 11.91 | 12.17 | 60,932 | +0.15(+1.25%) |
Jul 03, 2012 | 12.16 | 12.18 | 11.93 | 12.02 | 95,897 | -0.12(-0.99%) |
Jun 29, 2012 | 12.14 | 12.14 | 12.14 | 0 | +0.20(+1.68%) | |
Jun 28, 2012 | 11.70 | 11.95 | 11.69 | 11.94 | 147,425 | +0.16(+1.36%) |
Jun 27, 2012 | 11.50 | 11.80 | 11.47 | 11.78 | 261,059 | +0.27(+2.35%) |
Jun 26, 2012 | 11.54 | 11.57 | 11.42 | 11.51 | 235,798 | +0.00(+0.00%) |
Jun 25, 2012 | 11.65 | 11.65 | 11.42 | 11.51 | 125,553 | -0.14(-1.20%) |
Jun 22, 2012 | 11.51 | 11.68 | 11.41 | 11.65 | 233,662 | +0.14(+1.22%) |
Jun 21, 2012 | 11.62 | 11.80 | 11.49 | 11.51 | 99,040 | -0.15(-1.29%) |
Jun 20, 2012 | 11.88 | 11.89 | 11.65 | 11.66 | 79,601 | -0.20(-1.69%) |
Jun 19, 2012 | 11.82 | 12.08 | 11.82 | 11.86 | 1,040,564 | +0.12(+1.02%) |
Jun 18, 2012 | 11.59 | 11.75 | 11.48 | 11.74 | 169,685 | +0.17(+1.47%) |
Jun 15, 2012 | 11.31 | 11.60 | 11.25 | 11.57 | 661,035 | +0.29(+2.57%) |
Jun 14, 2012 | 11.30 | 11.38 | 11.20 | 11.28 | 148,911 | -0.06(-0.53%) |
Jun 13, 2012 | 11.30 | 11.39 | 11.00 | 11.34 | 139,755 | +0.03(+0.27%) |
Jun 12, 2012 | 11.32 | 11.36 | 11.21 | 11.31 | 115,050 | +0.02(+0.18%) |
Jun 11, 2012 | 11.27 | 11.35 | 11.20 | 11.29 | 153,070 | +0.09(+0.80%) |
Jun 08, 2012 | 11.21 | 11.38 | 11.07 | 11.20 | 147,901 | -0.10(-0.88%) |
Jun 07, 2012 | 11.27 | 11.33 | 11.16 | 11.30 | 98,486 | +0.08(+0.71%) |
Jun 06, 2012 | 11.10 | 11.34 | 11.10 | 11.22 | 70,285 | +0.12(+1.08%) |
Jun 05, 2012 | 10.93 | 11.10 | 10.91 | 11.10 | 142,218 | +0.17(+1.56%) |
Jun 04, 2012 | 10.89 | 10.93 | 10.84 | 10.93 | 124,281 | +0.02(+0.18%) |
Jun 02, 2012 | 11.10 | 11.10 | 10.85 | 10.91 | 199,047 | +0.00(+0.00%) |
Jun 01, 2012 | 11.10 | 11.10 | 10.85 | 10.91 | 199,047 | -0.25(-2.24%) |
May 31, 2012 | 11.06 | 11.21 | 10.94 | 11.16 | 291,041 | +0.10(+0.90%) |
May 30, 2012 | 11.27 | 11.28 | 10.93 | 11.06 | 272,444 | -0.35(-3.07%) |
May 29, 2012 | 11.29 | 11.43 | 11.24 | 11.41 | 306,049 | +0.15(+1.33%) |
May 28, 2012 | 11.28 | 11.44 | 11.20 | 11.26 | 43,272 | -0.05(-0.44%) |
May 25, 2012 | 11.31 | 11.48 | 11.25 | 11.31 | 298,438 | +0.02(+0.18%) |
May 24, 2012 | 11.62 | 11.69 | 11.23 | 11.29 | 188,934 | -0.31(-2.67%) |
May 23, 2012 | 11.40 | 11.69 | 11.40 | 11.60 | 137,428 | +0.07(+0.61%) |
May 22, 2012 | 11.25 | 11.66 | 11.19 | 11.53 | 197,108 | +0.35(+3.13%) |
May 18, 2012 | 11.18 | 11.18 | 11.18 | 0 | +0.20(+1.82%) | |
May 17, 2012 | 11.43 | 11.43 | 10.98 | 10.98 | 133,102 | -0.30(-2.66%) |
May 16, 2012 | 10.98 | 11.65 | 10.98 | 11.28 | 313,031 | +0.38(+3.49%) |
May 15, 2012 | 10.93 | 10.96 | 10.76 | 10.90 | 124,227 | -0.03(-0.27%) |
May 14, 2012 | 10.79 | 10.93 | 10.71 | 10.93 | 187,385 | +0.14(+1.30%) |
May 11, 2012 | 10.63 | 10.79 | 10.59 | 10.79 | 82,702 | +0.16(+1.51%) |
May 10, 2012 | 10.64 | 10.68 | 10.54 | 10.63 | 84,184 | +0.09(+0.85%) |
May 09, 2012 | 10.54 | 10.60 | 10.40 | 10.54 | 88,456 | -0.01(-0.09%) |
May 08, 2012 | 10.74 | 10.74 | 10.27 | 10.55 | 267,662 | -0.12(-1.12%) |
May 07, 2012 | 10.60 | 10.68 | 10.50 | 10.67 | 72,887 | +0.12(+1.14%) |
May 04, 2012 | 10.76 | 10.76 | 10.48 | 10.55 | 73,979 | -0.20(-1.86%) |
May 03, 2012 | 10.75 | 10.85 | 10.63 | 10.75 | 165,139 | +0.00(+0.00%) |
May 02, 2012 | 10.85 | 10.85 | 10.54 | 10.75 | 113,689 | -0.16(-1.47%) |