Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.54 | 12.69 | 12.49 | 12.59 | 189,842 | +0.03(+0.23%) |
Jul 30, 2012 | 12.57 | 12.68 | 12.51 | 12.56 | 157,113 | +0.01(+0.06%) |
Jul 27, 2012 | 12.30 | 12.64 | 12.29 | 12.55 | 118,742 | +0.27(+2.19%) |
Jul 26, 2012 | 12.44 | 12.54 | 12.20 | 12.28 | 294,624 | -0.01(-0.12%) |
Jul 25, 2012 | 12.37 | 12.37 | 12.19 | 12.30 | 198,277 | +0.03(+0.23%) |
Jul 24, 2012 | 12.39 | 12.41 | 12.21 | 12.27 | 205,266 | -0.06(-0.46%) |
Jul 23, 2012 | 12.35 | 12.40 | 12.17 | 12.32 | 172,793 | -0.18(-1.42%) |
Jul 20, 2012 | 12.56 | 12.70 | 12.21 | 12.50 | 222,096 | -0.11(-0.90%) |
Jul 19, 2012 | 12.91 | 12.97 | 12.60 | 12.61 | 135,039 | -0.27(-2.09%) |
Jul 18, 2012 | 12.81 | 13.04 | 12.70 | 12.88 | 490,253 | +0.01(+0.11%) |
Jul 17, 2012 | 12.78 | 13.09 | 12.67 | 12.87 | 326,739 | +0.23(+1.85%) |
Jul 16, 2012 | 12.55 | 12.68 | 12.47 | 12.64 | 76,687 | +0.09(+0.68%) |
Jul 13, 2012 | 12.29 | 12.62 | 12.27 | 12.55 | 331,991 | +0.33(+2.66%) |
Jul 12, 2012 | 12.25 | 12.28 | 12.13 | 12.23 | 345,438 | -0.08(-0.69%) |
Jul 11, 2012 | 12.40 | 12.40 | 12.25 | 12.31 | 130,455 | -0.11(-0.91%) |
Jul 10, 2012 | 12.61 | 12.61 | 12.39 | 12.42 | 107,179 | -0.16(-1.29%) |
Jul 09, 2012 | 12.52 | 12.64 | 12.44 | 12.59 | 126,592 | +0.11(+0.85%) |
Jul 06, 2012 | 12.41 | 12.61 | 12.36 | 12.48 | 96,688 | -0.04(-0.34%) |
Jul 05, 2012 | 12.51 | 12.64 | 12.49 | 12.52 | 144,206 | -0.04(-0.34%) |
Jul 03, 2012 | 12.42 | 12.60 | 12.42 | 12.57 | 91,973 | +0.18(+1.49%) |
Jul 02, 2012 | 12.33 | 12.42 | 12.25 | 12.38 | 288,190 | +0.06(+0.46%) |
Jun 29, 2012 | 11.98 | 12.35 | 11.98 | 12.32 | 282,226 | +0.52(+4.44%) |
Jun 28, 2012 | 11.68 | 11.85 | 11.56 | 11.80 | 193,472 | +0.02(+0.18%) |
Jun 27, 2012 | 11.91 | 11.91 | 11.69 | 11.78 | 302,472 | -0.06(-0.48%) |
Jun 26, 2012 | 11.71 | 11.91 | 11.67 | 11.84 | 256,674 | +0.14(+1.21%) |
Jun 25, 2012 | 11.48 | 11.69 | 11.48 | 11.69 | 367,670 | +0.04(+0.36%) |
Jun 22, 2012 | 11.59 | 11.66 | 11.49 | 11.65 | 1,590,119 | +0.09(+0.80%) |
Jun 21, 2012 | 11.65 | 11.68 | 11.28 | 11.56 | 282,467 | -0.13(-1.09%) |
Jun 20, 2012 | 11.83 | 11.86 | 11.64 | 11.69 | 150,246 | -0.11(-0.96%) |
Jun 19, 2012 | 11.65 | 11.89 | 11.55 | 11.80 | 256,277 | +0.11(+0.97%) |
Jun 18, 2012 | 11.55 | 11.75 | 11.51 | 11.69 | 367,585 | +0.06(+0.55%) |
Jun 15, 2012 | 11.60 | 11.72 | 11.56 | 11.62 | 496,334 | +0.06(+0.55%) |
Jun 14, 2012 | 11.37 | 11.60 | 11.32 | 11.56 | 363,453 | +0.22(+1.94%) |
Jun 13, 2012 | 11.35 | 11.55 | 11.28 | 11.34 | 335,798 | -0.03(-0.25%) |
Jun 12, 2012 | 11.35 | 11.41 | 11.16 | 11.37 | 159,189 | +0.02(+0.19%) |
Jun 11, 2012 | 11.69 | 11.69 | 11.33 | 11.35 | 212,154 | -0.21(-1.84%) |
Jun 08, 2012 | 11.48 | 11.57 | 11.39 | 11.56 | 290,683 | +0.07(+0.62%) |
Jun 07, 2012 | 11.68 | 11.69 | 11.45 | 11.49 | 283,869 | -0.09(-0.79%) |
Jun 06, 2012 | 11.46 | 11.67 | 11.37 | 11.58 | 800,931 | +0.20(+1.74%) |
Jun 05, 2012 | 11.18 | 11.43 | 11.15 | 11.38 | 654,689 | +0.16(+1.45%) |
Jun 04, 2012 | 11.28 | 11.32 | 11.06 | 11.22 | 446,476 | -0.02(-0.19%) |
Jun 01, 2012 | 11.17 | 11.28 | 11.04 | 11.24 | 482,893 | -0.10(-0.87%) |
May 31, 2012 | 11.37 | 11.52 | 11.26 | 11.34 | 1,600,559 | +0.01(+0.12%) |
May 30, 2012 | 11.37 | 11.47 | 11.31 | 11.33 | 917,301 | -0.14(-1.23%) |
May 29, 2012 | 11.46 | 11.67 | 11.27 | 11.47 | 633,323 | +0.11(+0.93%) |
May 25, 2012 | 11.36 | 11.46 | 11.26 | 11.36 | 539,312 | +0.03(+0.25%) |
May 24, 2012 | 11.29 | 11.36 | 11.17 | 11.33 | 827,411 | +0.01(+0.12%) |
May 23, 2012 | 10.92 | 11.35 | 10.91 | 11.32 | 913,161 | +0.28(+2.57%) |
May 22, 2012 | 10.97 | 11.04 | 10.87 | 11.04 | 421,649 | +0.01(+0.06%) |
May 21, 2012 | 10.83 | 11.04 | 10.70 | 11.03 | 312,076 | +0.23(+2.10%) |
May 18, 2012 | 10.76 | 10.90 | 10.74 | 10.80 | 655,665 | +0.01(+0.07%) |
May 17, 2012 | 10.70 | 10.87 | 10.69 | 10.80 | 1,050,404 | +0.04(+0.33%) |
May 16, 2012 | 10.91 | 10.96 | 10.72 | 10.76 | 2,115,811 | -0.29(-2.63%) |
May 15, 2012 | 10.66 | 11.06 | 10.65 | 11.05 | 5,875,103 | +0.10(+0.90%) |
May 14, 2012 | 10.89 | 11.25 | 10.81 | 10.95 | 216,066 | -0.01(-0.13%) |
May 11, 2012 | 10.77 | 10.99 | 10.77 | 10.97 | 66,410 | +0.06(+0.52%) |
May 10, 2012 | 11.06 | 11.06 | 10.71 | 10.91 | 106,893 | -0.07(-0.64%) |
May 09, 2012 | 10.84 | 11.05 | 10.84 | 10.98 | 32,494 | +0.04(+0.32%) |
May 08, 2012 | 10.99 | 11.32 | 10.92 | 10.94 | 118,955 | -0.14(-1.28%) |
May 07, 2012 | 11.13 | 11.30 | 11.04 | 11.09 | 98,657 | -0.11(-0.95%) |
May 04, 2012 | 11.29 | 11.34 | 11.15 | 11.19 | 96,278 | -0.11(-0.94%) |
May 03, 2012 | 11.38 | 11.43 | 11.28 | 11.30 | 158,993 | -0.09(-0.75%) |
May 02, 2012 | 11.23 | 11.47 | 11.23 | 11.38 | 157,236 | +0.06(+0.50%) |