Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.32 | 10.61 | 10.32 | 10.38 | 34,299 | +0.02(+0.22%) |
Jul 30, 2012 | 10.22 | 10.43 | 9.973 | 10.35 | 17,913 | +0.15(+1.46%) |
Jul 27, 2012 | 10.05 | 10.24 | 10.05 | 10.20 | 25,390 | +0.22(+2.17%) |
Jul 26, 2012 | 9.955 | 10.11 | 9.870 | 9.987 | 33,509 | +0.05(+0.45%) |
Jul 25, 2012 | 9.933 | 10.15 | 9.824 | 9.942 | 33,031 | +0.10(+1.06%) |
Jul 24, 2012 | 10.02 | 10.04 | 9.838 | 9.838 | 18,769 | -0.12(-1.23%) |
Jul 23, 2012 | 10.12 | 10.15 | 9.960 | 9.960 | 23,084 | -0.18(-1.78%) |
Jul 20, 2012 | 10.42 | 10.47 | 10.14 | 10.14 | 24,079 | -0.35(-3.35%) |
Jul 19, 2012 | 10.58 | 10.76 | 10.49 | 10.49 | 18,598 | -0.09(-0.81%) |
Jul 18, 2012 | 10.67 | 10.67 | 10.51 | 10.58 | 26,296 | -0.15(-1.39%) |
Jul 17, 2012 | 10.85 | 10.89 | 10.68 | 10.73 | 19,205 | -0.10(-0.96%) |
Jul 16, 2012 | 10.60 | 11.26 | 10.58 | 10.83 | 26,256 | +0.21(+1.95%) |
Jul 13, 2012 | 10.52 | 10.69 | 10.44 | 10.62 | 40,007 | +0.11(+1.03%) |
Jul 12, 2012 | 10.64 | 10.73 | 10.51 | 10.51 | 16,040 | -0.14(-1.35%) |
Jul 11, 2012 | 10.63 | 10.81 | 10.63 | 10.66 | 25,312 | -0.01(-0.09%) |
Jul 10, 2012 | 10.84 | 10.84 | 10.60 | 10.67 | 35,381 | +0.02(+0.21%) |
Jul 09, 2012 | 10.75 | 10.76 | 10.59 | 10.64 | 17,233 | -0.02(-0.21%) |
Jul 06, 2012 | 10.62 | 10.83 | 10.58 | 10.67 | 66,505 | +0.02(+0.17%) |
Jul 05, 2012 | 10.84 | 10.89 | 10.47 | 10.65 | 22,936 | -0.16(-1.46%) |
Jul 03, 2012 | 10.73 | 10.89 | 10.73 | 10.81 | 23,651 | +0.02(+0.21%) |
Jul 02, 2012 | 10.68 | 10.88 | 10.63 | 10.78 | 101,573 | +0.07(+0.67%) |
Jun 29, 2012 | 10.63 | 10.80 | 10.63 | 10.71 | 83,365 | +0.16(+1.49%) |
Jun 28, 2012 | 10.62 | 10.69 | 10.48 | 10.55 | 5,181 | -0.09(-0.89%) |
Jun 27, 2012 | 10.81 | 10.81 | 10.56 | 10.65 | 11,414 | -0.05(-0.42%) |
Jun 26, 2012 | 10.68 | 10.92 | 10.68 | 10.69 | 61,479 | -0.02(-0.21%) |
Jun 25, 2012 | 10.87 | 10.87 | 10.65 | 10.72 | 9,367 | -0.24(-2.22%) |
Jun 22, 2012 | 10.91 | 11.16 | 10.85 | 10.96 | 129,591 | +0.02(+0.16%) |
Jun 21, 2012 | 10.96 | 11.11 | 10.88 | 10.94 | 20,069 | -0.08(-0.70%) |
Jun 20, 2012 | 11.30 | 11.30 | 10.94 | 11.02 | 111,798 | -0.28(-2.47%) |
Jun 19, 2012 | 11.30 | 11.30 | 11.18 | 11.30 | 63,045 | -0.00(-0.04%) |
Jun 18, 2012 | 11.24 | 11.30 | 11.14 | 11.30 | 24,099 | +0.05(+0.48%) |
Jun 15, 2012 | 11.09 | 11.28 | 11.04 | 11.25 | 25,441 | +0.06(+0.56%) |
Jun 14, 2012 | 11.09 | 11.28 | 11.04 | 11.19 | 8,416 | +0.11(+0.98%) |
Jun 13, 2012 | 11.14 | 11.30 | 11.08 | 11.08 | 9,955 | -0.17(-1.48%) |
Jun 12, 2012 | 11.13 | 11.30 | 11.12 | 11.24 | 8,292 | +0.12(+1.09%) |
Jun 11, 2012 | 11.30 | 11.30 | 11.05 | 11.12 | 20,006 | -0.18(-1.59%) |
Jun 08, 2012 | 11.42 | 11.42 | 11.22 | 11.30 | 24,177 | -0.24(-2.11%) |
Jun 07, 2012 | 11.44 | 11.65 | 11.36 | 11.55 | 57,169 | +0.10(+0.90%) |
Jun 06, 2012 | 10.83 | 11.44 | 10.72 | 11.44 | 55,015 | +0.45(+4.05%) |
Jun 05, 2012 | 10.81 | 11.11 | 10.81 | 11.00 | 22,887 | +0.16(+1.45%) |
Jun 04, 2012 | 10.95 | 10.95 | 10.73 | 10.84 | 12,831 | -0.05(-0.50%) |
Jun 01, 2012 | 10.84 | 11.07 | 10.76 | 10.89 | 35,627 | -0.16(-1.47%) |
May 31, 2012 | 10.66 | 11.07 | 10.63 | 11.05 | 58,768 | +0.31(+2.85%) |
May 30, 2012 | 10.46 | 10.84 | 10.46 | 10.75 | 31,757 | +0.34(+3.29%) |
May 29, 2012 | 10.33 | 10.51 | 10.22 | 10.41 | 20,131 | +0.11(+1.09%) |
May 25, 2012 | 10.50 | 10.50 | 10.20 | 10.29 | 24,284 | -0.17(-1.59%) |
May 24, 2012 | 11.37 | 11.91 | 10.36 | 10.46 | 175,341 | +0.82(+8.45%) |
May 23, 2012 | 9.330 | 9.663 | 9.267 | 9.645 | 40,675 | +0.30(+3.18%) |
May 22, 2012 | 9.605 | 9.638 | 9.344 | 9.348 | 13,144 | -0.25(-2.58%) |
May 21, 2012 | 9.524 | 9.623 | 9.456 | 9.596 | 22,760 | +0.11(+1.19%) |
May 18, 2012 | 9.735 | 9.735 | 9.461 | 9.483 | 39,338 | -0.29(-2.99%) |
May 17, 2012 | 10.27 | 10.27 | 9.735 | 9.776 | 28,312 | -0.38(-3.77%) |
May 16, 2012 | 10.39 | 10.39 | 10.16 | 10.16 | 4,430 | -0.09(-0.88%) |
May 15, 2012 | 10.19 | 10.32 | 10.19 | 10.25 | 7,379 | +0.01(+0.13%) |
May 14, 2012 | 10.24 | 10.42 | 10.12 | 10.24 | 32,743 | -0.12(-1.13%) |
May 11, 2012 | 10.44 | 10.44 | 10.29 | 10.35 | 20,217 | -0.15(-1.46%) |
May 10, 2012 | 10.50 | 10.69 | 10.33 | 10.51 | 37,653 | +0.05(+0.47%) |
May 09, 2012 | 10.50 | 10.55 | 10.44 | 10.46 | 6,802 | -0.18(-1.69%) |
May 08, 2012 | 10.69 | 10.69 | 10.50 | 10.64 | 14,745 | -0.14(-1.25%) |
May 07, 2012 | 10.81 | 10.91 | 10.64 | 10.77 | 47,000 | -0.04(-0.37%) |
May 04, 2012 | 10.87 | 10.91 | 10.68 | 10.81 | 22,018 | -0.03(-0.25%) |
May 03, 2012 | 10.74 | 10.90 | 10.62 | 10.84 | 31,306 | +0.27(+2.56%) |
May 02, 2012 | 10.61 | 10.79 | 10.54 | 10.57 | 16,002 | -0.04(-0.34%) |