Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.43 | 12.93 | 12.33 | 12.84 | 359,634 | +0.41(+3.27%) |
Jul 30, 2012 | 12.30 | 12.70 | 12.30 | 12.43 | 321,834 | +0.11(+0.85%) |
Jul 27, 2012 | 11.60 | 12.65 | 11.60 | 12.33 | 564,136 | +0.74(+6.43%) |
Jul 26, 2012 | 11.92 | 12.02 | 11.24 | 11.58 | 1,110,695 | +1.60(+16.05%) |
Jul 25, 2012 | 10.23 | 10.26 | 9.920 | 9.980 | 116,676 | -0.17(-1.70%) |
Jul 24, 2012 | 10.33 | 10.44 | 9.995 | 10.15 | 207,967 | -0.19(-1.82%) |
Jul 23, 2012 | 10.52 | 10.52 | 10.33 | 10.34 | 49,507 | -0.36(-3.37%) |
Jul 20, 2012 | 10.97 | 11.00 | 10.63 | 10.70 | 108,192 | -0.37(-3.33%) |
Jul 19, 2012 | 11.18 | 11.21 | 10.83 | 11.07 | 117,791 | -0.08(-0.74%) |
Jul 18, 2012 | 11.22 | 11.36 | 11.05 | 11.15 | 79,562 | -0.05(-0.47%) |
Jul 17, 2012 | 11.28 | 11.30 | 11.03 | 11.21 | 112,520 | -0.03(-0.27%) |
Jul 16, 2012 | 11.22 | 11.31 | 11.18 | 11.24 | 119,921 | -0.05(-0.40%) |
Jul 13, 2012 | 11.33 | 11.37 | 11.26 | 11.28 | 104,041 | +0.02(+0.20%) |
Jul 12, 2012 | 11.30 | 11.36 | 11.22 | 11.26 | 370,486 | -0.12(-1.06%) |
Jul 11, 2012 | 11.51 | 11.51 | 11.29 | 11.38 | 65,929 | -0.17(-1.43%) |
Jul 10, 2012 | 11.58 | 11.63 | 11.41 | 11.54 | 59,857 | +0.05(+0.46%) |
Jul 09, 2012 | 11.47 | 11.54 | 11.30 | 11.49 | 123,366 | -0.01(-0.07%) |
Jul 06, 2012 | 11.61 | 11.78 | 11.48 | 11.50 | 66,489 | -0.25(-2.11%) |
Jul 05, 2012 | 11.92 | 12.11 | 11.67 | 11.75 | 117,354 | -0.18(-1.51%) |
Jul 03, 2012 | 11.67 | 11.98 | 11.67 | 11.93 | 47,979 | +0.20(+1.73%) |
Jul 02, 2012 | 11.48 | 11.75 | 11.23 | 11.72 | 137,533 | +0.18(+1.56%) |
Jun 29, 2012 | 11.30 | 11.56 | 11.23 | 11.54 | 89,457 | +0.47(+4.28%) |
Jun 28, 2012 | 11.15 | 11.15 | 10.81 | 11.07 | 83,888 | -0.20(-1.74%) |
Jun 27, 2012 | 11.37 | 11.51 | 11.18 | 11.27 | 56,179 | -0.04(-0.33%) |
Jun 26, 2012 | 11.05 | 11.36 | 10.92 | 11.30 | 112,680 | +0.34(+3.09%) |
Jun 25, 2012 | 10.91 | 11.03 | 10.84 | 10.97 | 69,344 | -0.10(-0.88%) |
Jun 22, 2012 | 10.95 | 11.18 | 10.90 | 11.06 | 158,784 | +0.19(+1.73%) |
Jun 21, 2012 | 11.13 | 11.22 | 10.78 | 10.88 | 96,531 | -0.24(-2.17%) |
Jun 20, 2012 | 11.29 | 11.42 | 11.06 | 11.12 | 54,023 | -0.21(-1.86%) |
Jun 19, 2012 | 11.25 | 11.61 | 11.18 | 11.33 | 219,620 | +0.14(+1.21%) |
Jun 18, 2012 | 11.03 | 11.26 | 11.01 | 11.19 | 96,481 | +0.06(+0.54%) |
Jun 15, 2012 | 11.06 | 11.21 | 10.98 | 11.13 | 163,186 | +0.07(+0.61%) |
Jun 14, 2012 | 10.64 | 11.09 | 10.64 | 11.06 | 124,072 | +0.44(+4.10%) |
Jun 13, 2012 | 10.56 | 10.68 | 10.48 | 10.63 | 126,585 | +0.08(+0.78%) |
Jun 12, 2012 | 10.48 | 10.64 | 10.36 | 10.54 | 66,145 | +0.08(+0.79%) |
Jun 11, 2012 | 10.75 | 10.75 | 10.42 | 10.46 | 113,988 | -0.17(-1.63%) |
Jun 08, 2012 | 10.51 | 10.64 | 10.42 | 10.63 | 91,362 | +0.11(+1.07%) |
Jun 07, 2012 | 10.51 | 10.57 | 10.45 | 10.52 | 134,428 | +0.04(+0.36%) |
Jun 06, 2012 | 10.27 | 10.50 | 10.27 | 10.48 | 75,786 | +0.29(+2.88%) |
Jun 05, 2012 | 9.988 | 10.24 | 9.988 | 10.19 | 75,104 | +0.14(+1.35%) |
Jun 04, 2012 | 10.09 | 10.19 | 9.965 | 10.06 | 86,656 | +0.00(+0.00%) |
Jun 01, 2012 | 10.21 | 10.34 | 10.03 | 10.06 | 108,803 | -0.35(-3.33%) |
May 31, 2012 | 10.34 | 10.46 | 10.11 | 10.40 | 186,025 | +0.07(+0.66%) |
May 30, 2012 | 10.27 | 10.41 | 10.24 | 10.33 | 116,879 | -0.01(-0.14%) |
May 29, 2012 | 10.18 | 10.35 | 10.12 | 10.35 | 88,052 | +0.23(+2.23%) |
May 25, 2012 | 9.988 | 10.18 | 9.957 | 10.12 | 114,115 | +0.16(+1.58%) |
May 24, 2012 | 10.02 | 10.08 | 9.852 | 9.965 | 127,395 | -0.04(-0.38%) |
May 23, 2012 | 9.957 | 10.06 | 9.762 | 10.00 | 155,999 | -0.01(-0.07%) |
May 22, 2012 | 10.40 | 10.40 | 9.920 | 10.01 | 177,393 | -0.37(-3.55%) |
May 21, 2012 | 10.37 | 10.50 | 10.23 | 10.38 | 137,035 | +0.05(+0.44%) |
May 18, 2012 | 10.34 | 10.43 | 10.15 | 10.33 | 197,358 | +0.05(+0.51%) |
May 17, 2012 | 10.51 | 10.51 | 10.26 | 10.28 | 139,586 | -0.26(-2.50%) |
May 16, 2012 | 10.50 | 10.63 | 10.39 | 10.54 | 110,023 | +0.09(+0.86%) |
May 15, 2012 | 10.72 | 10.72 | 10.32 | 10.45 | 272,410 | -0.33(-3.07%) |
May 14, 2012 | 10.81 | 10.94 | 10.69 | 10.78 | 158,609 | -0.22(-1.98%) |
May 11, 2012 | 11.06 | 11.16 | 10.87 | 11.00 | 119,893 | -0.06(-0.54%) |
May 10, 2012 | 11.06 | 11.12 | 10.87 | 11.06 | 107,508 | +0.03(+0.27%) |
May 09, 2012 | 10.94 | 11.10 | 10.89 | 11.03 | 128,052 | -0.04(-0.34%) |
May 08, 2012 | 10.84 | 11.10 | 10.81 | 11.07 | 156,212 | +0.17(+1.52%) |
May 07, 2012 | 11.21 | 11.23 | 10.87 | 10.91 | 159,315 | -0.38(-3.33%) |
May 04, 2012 | 11.26 | 11.33 | 11.03 | 11.28 | 220,665 | -0.04(-0.33%) |
May 03, 2012 | 11.40 | 11.57 | 11.24 | 11.32 | 811,368 | -0.09(-0.79%) |
May 02, 2012 | 10.85 | 11.46 | 10.77 | 11.41 | 150,507 | +0.50(+4.55%) |