Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.48 | 11.58 | 11.43 | 11.46 | 243,555 | -0.03(-0.28%) |
Jul 30, 2012 | 11.66 | 11.77 | 11.48 | 11.49 | 183,649 | -0.13(-1.15%) |
Jul 27, 2012 | 11.51 | 11.72 | 11.37 | 11.63 | 310,392 | +0.22(+1.89%) |
Jul 26, 2012 | 11.44 | 11.55 | 11.28 | 11.41 | 277,053 | +0.18(+1.64%) |
Jul 25, 2012 | 11.30 | 11.32 | 11.12 | 11.23 | 278,022 | +0.04(+0.34%) |
Jul 24, 2012 | 11.39 | 11.39 | 11.08 | 11.19 | 316,369 | -0.21(-1.84%) |
Jul 23, 2012 | 11.49 | 11.53 | 11.35 | 11.40 | 156,069 | -0.29(-2.44%) |
Jul 20, 2012 | 11.70 | 11.77 | 11.59 | 11.69 | 231,789 | -0.10(-0.86%) |
Jul 19, 2012 | 12.17 | 12.18 | 11.78 | 11.79 | 298,108 | -0.34(-2.83%) |
Jul 18, 2012 | 12.24 | 12.33 | 12.03 | 12.13 | 139,166 | -0.10(-0.78%) |
Jul 17, 2012 | 12.10 | 12.26 | 11.91 | 12.23 | 110,300 | +0.17(+1.42%) |
Jul 16, 2012 | 12.22 | 12.26 | 12.03 | 12.05 | 179,376 | -0.10(-0.78%) |
Jul 13, 2012 | 11.88 | 12.19 | 11.88 | 12.15 | 189,105 | +0.27(+2.30%) |
Jul 12, 2012 | 11.82 | 11.92 | 11.65 | 11.88 | 131,397 | +0.01(+0.05%) |
Jul 11, 2012 | 11.93 | 11.93 | 11.76 | 11.87 | 114,920 | +0.00(+0.00%) |
Jul 10, 2012 | 11.96 | 12.00 | 11.76 | 11.87 | 114,116 | -0.03(-0.21%) |
Jul 09, 2012 | 11.78 | 11.93 | 11.76 | 11.89 | 276,721 | +0.04(+0.37%) |
Jul 06, 2012 | 11.79 | 11.98 | 11.74 | 11.85 | 201,392 | -0.06(-0.53%) |
Jul 05, 2012 | 11.96 | 12.08 | 11.79 | 11.91 | 448,374 | -0.13(-1.05%) |
Jul 03, 2012 | 11.98 | 12.10 | 11.89 | 12.04 | 141,121 | +0.10(+0.85%) |
Jul 02, 2012 | 12.02 | 12.07 | 11.81 | 11.94 | 258,219 | +0.01(+0.05%) |
Jun 29, 2012 | 11.93 | 12.00 | 11.87 | 11.93 | 382,171 | +0.30(+2.62%) |
Jun 28, 2012 | 11.32 | 11.63 | 11.23 | 11.63 | 219,097 | +0.19(+1.67%) |
Jun 27, 2012 | 11.23 | 11.46 | 11.19 | 11.44 | 445,067 | +0.23(+2.04%) |
Jun 26, 2012 | 11.27 | 11.32 | 11.16 | 11.21 | 272,530 | -0.06(-0.51%) |
Jun 25, 2012 | 11.27 | 11.35 | 11.23 | 11.27 | 186,906 | -0.13(-1.11%) |
Jun 22, 2012 | 11.42 | 11.51 | 11.36 | 11.39 | 625,434 | +0.10(+0.84%) |
Jun 21, 2012 | 11.61 | 11.65 | 11.27 | 11.30 | 418,884 | -0.30(-2.57%) |
Jun 20, 2012 | 11.65 | 11.69 | 11.43 | 11.60 | 204,162 | -0.03(-0.27%) |
Jun 19, 2012 | 11.65 | 11.77 | 11.60 | 11.63 | 657,526 | -0.01(-0.05%) |
Jun 18, 2012 | 11.68 | 11.88 | 11.59 | 11.63 | 254,048 | -0.13(-1.13%) |
Jun 15, 2012 | 11.48 | 11.82 | 11.41 | 11.77 | 369,137 | +0.27(+2.38%) |
Jun 14, 2012 | 11.31 | 11.58 | 11.28 | 11.49 | 190,586 | +0.17(+1.46%) |
Jun 13, 2012 | 11.39 | 11.58 | 11.28 | 11.33 | 149,566 | -0.06(-0.56%) |
Jun 12, 2012 | 11.31 | 11.39 | 11.17 | 11.39 | 306,217 | +0.11(+0.96%) |
Jun 11, 2012 | 11.78 | 11.82 | 11.27 | 11.29 | 183,130 | -0.34(-2.90%) |
Jun 08, 2012 | 11.46 | 11.71 | 11.34 | 11.62 | 138,213 | +0.11(+0.94%) |
Jun 07, 2012 | 11.64 | 11.70 | 11.48 | 11.51 | 197,320 | +0.00(+0.00%) |
Jun 06, 2012 | 11.29 | 11.51 | 11.23 | 11.51 | 322,212 | +0.29(+2.55%) |
Jun 05, 2012 | 11.18 | 11.46 | 11.04 | 11.23 | 315,325 | +0.01(+0.11%) |
Jun 04, 2012 | 11.59 | 11.67 | 11.04 | 11.22 | 336,945 | +0.17(+1.55%) |
Jun 01, 2012 | 11.34 | 11.38 | 11.04 | 11.04 | 539,511 | -0.46(-4.03%) |
May 31, 2012 | 11.44 | 11.60 | 11.37 | 11.51 | 344,476 | +0.11(+0.95%) |
May 30, 2012 | 11.46 | 11.56 | 11.39 | 11.40 | 259,394 | -0.19(-1.64%) |
May 29, 2012 | 11.67 | 11.81 | 11.49 | 11.59 | 256,956 | +0.08(+0.66%) |
May 25, 2012 | 11.61 | 11.69 | 11.49 | 11.51 | 219,176 | -0.07(-0.60%) |
May 24, 2012 | 11.56 | 11.64 | 11.42 | 11.58 | 294,266 | +0.08(+0.72%) |
May 23, 2012 | 11.45 | 11.56 | 11.36 | 11.50 | 508,819 | +0.00(+0.00%) |
May 22, 2012 | 11.67 | 11.73 | 11.44 | 11.50 | 546,966 | -0.18(-1.58%) |
May 21, 2012 | 11.76 | 11.78 | 11.53 | 11.69 | 619,077 | -0.01(-0.11%) |
May 18, 2012 | 11.76 | 11.88 | 11.62 | 11.70 | 420,753 | -0.10(-0.81%) |
May 17, 2012 | 12.18 | 12.19 | 11.74 | 11.79 | 703,921 | -0.44(-3.58%) |
May 16, 2012 | 12.45 | 12.48 | 12.21 | 12.23 | 199,840 | -0.14(-1.13%) |
May 15, 2012 | 12.34 | 12.56 | 12.29 | 12.37 | 394,211 | +0.01(+0.10%) |
May 14, 2012 | 12.38 | 12.50 | 12.31 | 12.36 | 389,130 | -0.15(-1.22%) |
May 11, 2012 | 12.44 | 12.80 | 12.44 | 12.51 | 286,062 | -0.10(-0.76%) |
May 10, 2012 | 12.45 | 12.68 | 12.44 | 12.61 | 377,759 | +0.27(+2.16%) |
May 09, 2012 | 12.48 | 12.56 | 12.29 | 12.34 | 463,297 | -0.29(-2.31%) |
May 08, 2012 | 12.45 | 12.71 | 12.40 | 12.63 | 472,496 | +0.13(+1.02%) |
May 07, 2012 | 12.56 | 12.80 | 12.46 | 12.50 | 557,893 | -0.06(-0.45%) |
May 04, 2012 | 12.67 | 12.77 | 12.51 | 12.56 | 332,762 | -0.23(-1.77%) |
May 03, 2012 | 12.96 | 13.14 | 12.73 | 12.79 | 324,820 | -0.16(-1.26%) |
May 02, 2012 | 12.78 | 13.02 | 12.55 | 12.95 | 279,810 | +0.11(+0.83%) |