Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.37 | 12.46 | 12.37 | 12.45 | 14,075 | -0.04(-0.32%) |
Jul 30, 2012 | 12.49 | 12.49 | 12.49 | 12.49 | 174 | +0.00(+0.00%) |
Jul 27, 2012 | 12.28 | 12.49 | 12.28 | 12.49 | 9,121 | +0.24(+1.96%) |
Jul 26, 2012 | 12.19 | 12.25 | 12.17 | 12.25 | 5,530 | +0.15(+1.24%) |
Jul 25, 2012 | 12.11 | 12.11 | 12.10 | 12.10 | 950 | +0.05(+0.41%) |
Jul 24, 2012 | 12.04 | 12.05 | 11.94 | 12.05 | 11,002 | -0.09(-0.74%) |
Jul 23, 2012 | 12.25 | 12.25 | 12.14 | 12.14 | 631 | -0.19(-1.57%) |
Jul 20, 2012 | 12.45 | 12.48 | 12.33 | 12.33 | 582 | -0.13(-1.01%) |
Jul 19, 2012 | 12.49 | 12.49 | 12.46 | 12.46 | 700 | +0.08(+0.65%) |
Jul 18, 2012 | 12.34 | 12.40 | 12.34 | 12.38 | 2,906 | +0.04(+0.32%) |
Jul 17, 2012 | 12.25 | 12.35 | 12.22 | 12.34 | 12,250 | +0.26(+2.15%) |
Jul 16, 2012 | 12.10 | 12.18 | 12.06 | 12.08 | 2,346 | -0.31(-2.50%) |
Jul 14, 2012 | 12.28 | 12.39 | 12.28 | 12.39 | 2,012 | +0.00(+0.00%) |
Jul 13, 2012 | 12.28 | 12.39 | 12.28 | 12.39 | 2,012 | +0.11(+0.90%) |
Jul 12, 2012 | 12.19 | 12.28 | 12.17 | 12.28 | 3,794 | +0.05(+0.41%) |
Jul 11, 2012 | 12.30 | 12.36 | 12.23 | 12.23 | 10,597 | +0.36(+3.03%) |
Jul 10, 2012 | 12.04 | 12.05 | 11.87 | 11.87 | 20,452 | -0.15(-1.25%) |
Jul 09, 2012 | 12.00 | 12.02 | 11.94 | 12.02 | 1,666 | -0.10(-0.83%) |
Jul 06, 2012 | 12.35 | 12.35 | 12.12 | 12.12 | 10,299 | +0.05(+0.41%) |
Jul 05, 2012 | 12.16 | 12.16 | 12.07 | 12.07 | 690 | +0.11(+0.92%) |
Jul 03, 2012 | 12.01 | 12.01 | 11.96 | 11.96 | 9,400 | +0.08(+0.67%) |
Jul 02, 2012 | 11.82 | 11.88 | 11.80 | 11.88 | 1,107 | +0.07(+0.59%) |
Jun 29, 2012 | 11.66 | 11.85 | 11.66 | 11.81 | 6,293 | +0.27(+2.34%) |
Jun 28, 2012 | 11.46 | 11.54 | 11.45 | 11.54 | 590 | -0.09(-0.77%) |
Jun 27, 2012 | 11.59 | 11.63 | 11.58 | 11.63 | 5,406 | +0.17(+1.48%) |
Jun 26, 2012 | 11.42 | 11.48 | 11.42 | 11.46 | 8,622 | +0.11(+0.97%) |
Jun 25, 2012 | 11.35 | 11.35 | 11.34 | 11.35 | 1,109 | -0.10(-0.87%) |
Jun 22, 2012 | 11.47 | 11.47 | 11.44 | 11.45 | 3,111 | +0.12(+1.06%) |
Jun 21, 2012 | 11.60 | 11.60 | 11.33 | 11.33 | 3,107 | -0.28(-2.41%) |
Jun 20, 2012 | 11.47 | 11.61 | 11.47 | 11.61 | 3,841 | +0.00(+0.00%) |
Jun 19, 2012 | 11.61 | 11.61 | 11.61 | 11.61 | 693 | +0.06(+0.52%) |
Jun 18, 2012 | 11.55 | 11.55 | 11.55 | 11.55 | 331 | +0.00(+0.00%) |
Jun 15, 2012 | 11.50 | 11.55 | 11.50 | 11.55 | 5,148 | +0.06(+0.52%) |
Jun 14, 2012 | 11.32 | 11.49 | 11.32 | 11.49 | 4,113 | +0.12(+1.06%) |
Jun 13, 2012 | 11.40 | 11.49 | 11.37 | 11.37 | 4,029 | -0.12(-1.04%) |
Jun 12, 2012 | 11.43 | 11.51 | 11.38 | 11.49 | 8,838 | +0.40(+3.61%) |
Jun 11, 2012 | 11.26 | 11.26 | 11.09 | 11.09 | 4,071 | -0.13(-1.16%) |
Jun 08, 2012 | 11.21 | 11.22 | 11.21 | 11.22 | 2,684 | -0.21(-1.84%) |
Jun 07, 2012 | 11.49 | 11.57 | 11.43 | 11.43 | 20,832 | +0.06(+0.53%) |
Jun 06, 2012 | 11.19 | 11.40 | 11.19 | 11.37 | 4,083 | +0.25(+2.25%) |
Jun 05, 2012 | 11.10 | 11.12 | 11.06 | 11.12 | 2,913 | -0.08(-0.71%) |
Jun 04, 2012 | 11.09 | 11.20 | 11.09 | 11.20 | 2,318 | +0.10(+0.90%) |
Jun 01, 2012 | 11.12 | 11.13 | 11.10 | 11.10 | 3,308 | -0.23(-2.03%) |
May 31, 2012 | 11.19 | 11.37 | 11.14 | 11.33 | 16,023 | +0.22(+1.98%) |
May 30, 2012 | 11.25 | 11.25 | 11.09 | 11.11 | 13,871 | -0.26(-2.29%) |
May 29, 2012 | 11.31 | 11.37 | 11.31 | 11.37 | 1,675 | +0.24(+2.16%) |
May 25, 2012 | 11.16 | 11.16 | 11.13 | 11.13 | 11,625 | -0.18(-1.59%) |
May 24, 2012 | 11.26 | 11.31 | 11.18 | 11.31 | 2,623 | -0.03(-0.26%) |
May 23, 2012 | 11.31 | 11.40 | 11.17 | 11.34 | 8,200 | -0.02(-0.18%) |
May 22, 2012 | 11.36 | 11.51 | 11.30 | 11.36 | 6,938 | +0.06(+0.53%) |
May 21, 2012 | 11.21 | 11.30 | 11.20 | 11.30 | 2,177 | +0.11(+0.98%) |
May 18, 2012 | 11.25 | 11.25 | 11.12 | 11.19 | 3,995 | +0.09(+0.81%) |
May 17, 2012 | 11.19 | 11.19 | 11.10 | 11.10 | 2,039 | -0.18(-1.60%) |
May 16, 2012 | 11.32 | 11.41 | 11.27 | 11.28 | 5,407 | -0.02(-0.18%) |
May 15, 2012 | 11.57 | 11.57 | 11.28 | 11.30 | 21,023 | +0.01(+0.09%) |
May 14, 2012 | 11.20 | 11.35 | 11.20 | 11.29 | 6,177 | -0.11(-0.96%) |
May 11, 2012 | 11.24 | 11.51 | 11.24 | 11.40 | 13,673 | -0.10(-0.87%) |
May 10, 2012 | 11.65 | 11.65 | 11.43 | 11.50 | 11,669 | +0.02(+0.17%) |
May 09, 2012 | 11.41 | 11.56 | 11.41 | 11.48 | 9,599 | +0.17(+1.50%) |
May 08, 2012 | 11.46 | 11.46 | 11.22 | 11.31 | 17,187 | -0.40(-3.42%) |
May 07, 2012 | 11.69 | 11.71 | 11.64 | 11.71 | 6,934 | -0.03(-0.26%) |
May 04, 2012 | 11.81 | 11.82 | 11.73 | 11.74 | 19,212 | -0.29(-2.41%) |
May 03, 2012 | 12.03 | 12.03 | 12.03 | 12.03 | 573 | -0.02(-0.17%) |
May 02, 2012 | 12.01 | 12.05 | 12.01 | 12.05 | 1,090 | -0.06(-0.50%) |