Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.49 | 11.68 | 11.47 | 11.67 | 114,964 | +0.20(+1.72%) |
Jul 30, 2012 | 11.36 | 11.74 | 11.36 | 11.48 | 102,546 | +0.12(+1.06%) |
Jul 27, 2012 | 11.17 | 11.39 | 11.05 | 11.36 | 69,735 | +0.24(+2.17%) |
Jul 26, 2012 | 11.29 | 11.40 | 11.07 | 11.11 | 91,157 | -0.27(-2.34%) |
Jul 25, 2012 | 11.47 | 11.61 | 11.36 | 11.38 | 109,863 | -0.08(-0.68%) |
Jul 24, 2012 | 11.49 | 11.57 | 11.25 | 11.46 | 111,240 | -0.08(-0.67%) |
Jul 23, 2012 | 11.45 | 11.58 | 11.33 | 11.54 | 58,656 | +0.00(+0.00%) |
Jul 20, 2012 | 11.19 | 11.58 | 11.15 | 11.54 | 208,924 | +0.22(+1.98%) |
Jul 19, 2012 | 11.36 | 11.36 | 11.19 | 11.31 | 138,536 | -0.01(-0.08%) |
Jul 18, 2012 | 11.22 | 11.35 | 11.02 | 11.32 | 1,080,896 | +0.11(+1.00%) |
Jul 17, 2012 | 11.10 | 11.26 | 11.04 | 11.21 | 158,708 | +0.05(+0.46%) |
Jul 16, 2012 | 11.04 | 11.18 | 10.94 | 11.16 | 106,572 | +0.03(+0.23%) |
Jul 13, 2012 | 11.05 | 11.13 | 10.94 | 11.13 | 61,854 | +0.14(+1.25%) |
Jul 12, 2012 | 10.70 | 11.02 | 10.64 | 10.99 | 187,045 | +0.20(+1.83%) |
Jul 11, 2012 | 10.84 | 11.11 | 10.74 | 10.80 | 158,593 | +0.04(+0.40%) |
Jul 10, 2012 | 10.56 | 10.87 | 10.32 | 10.75 | 458,306 | +0.10(+0.97%) |
Jul 09, 2012 | 10.77 | 10.80 | 10.61 | 10.65 | 104,075 | -0.16(-1.51%) |
Jul 06, 2012 | 10.93 | 10.93 | 10.66 | 10.81 | 59,946 | -0.17(-1.57%) |
Jul 05, 2012 | 10.96 | 11.10 | 10.86 | 10.99 | 99,744 | +0.09(+0.79%) |
Jul 03, 2012 | 10.94 | 10.99 | 10.89 | 10.90 | 90,782 | -0.05(-0.47%) |
Jul 02, 2012 | 10.70 | 10.99 | 10.66 | 10.95 | 274,655 | +0.28(+2.66%) |
Jun 29, 2012 | 10.78 | 10.80 | 10.58 | 10.67 | 365,228 | +0.13(+1.22%) |
Jun 28, 2012 | 10.83 | 10.86 | 10.50 | 10.54 | 450,859 | -0.35(-3.24%) |
Jun 27, 2012 | 10.91 | 10.99 | 10.67 | 10.89 | 168,733 | -0.02(-0.16%) |
Jun 26, 2012 | 10.98 | 11.07 | 10.88 | 10.91 | 380,629 | -0.03(-0.31%) |
Jun 25, 2012 | 11.01 | 11.05 | 10.85 | 10.94 | 347,244 | -0.15(-1.39%) |
Jun 22, 2012 | 11.11 | 11.19 | 11.05 | 11.10 | 128,301 | -0.01(-0.08%) |
Jun 21, 2012 | 11.15 | 11.20 | 10.99 | 11.11 | 304,179 | +0.00(+0.00%) |
Jun 20, 2012 | 11.15 | 11.15 | 11.04 | 11.11 | 271,446 | +0.00(+0.00%) |
Jun 19, 2012 | 11.08 | 11.18 | 11.01 | 11.11 | 305,127 | +0.11(+1.02%) |
Jun 18, 2012 | 11.05 | 11.05 | 10.80 | 10.99 | 125,648 | -0.04(-0.39%) |
Jun 15, 2012 | 10.97 | 11.17 | 10.96 | 11.04 | 244,606 | +0.06(+0.55%) |
Jun 14, 2012 | 10.92 | 11.05 | 10.85 | 10.98 | 108,492 | +0.05(+0.47%) |
Jun 13, 2012 | 10.83 | 11.07 | 10.78 | 10.93 | 164,025 | +0.03(+0.24%) |
Jun 12, 2012 | 10.73 | 10.94 | 10.73 | 10.90 | 386,007 | +0.04(+0.40%) |
Jun 11, 2012 | 10.97 | 10.99 | 10.80 | 10.86 | 312,023 | -0.06(-0.55%) |
Jun 08, 2012 | 10.69 | 10.92 | 10.68 | 10.92 | 260,295 | +0.16(+1.52%) |
Jun 07, 2012 | 10.47 | 10.80 | 10.42 | 10.75 | 296,566 | +0.43(+4.17%) |
Jun 06, 2012 | 10.06 | 10.37 | 9.807 | 10.32 | 394,285 | +0.34(+3.45%) |
Jun 05, 2012 | 9.772 | 10.02 | 9.506 | 9.979 | 385,481 | +0.15(+1.58%) |
Jun 04, 2012 | 9.790 | 9.858 | 9.686 | 9.824 | 363,514 | +0.05(+0.53%) |
Jun 01, 2012 | 9.643 | 10.08 | 9.454 | 9.772 | 459,260 | -0.27(-2.66%) |
May 31, 2012 | 10.08 | 10.13 | 9.833 | 10.04 | 296,563 | -0.01(-0.09%) |
May 30, 2012 | 10.22 | 10.22 | 10.01 | 10.05 | 294,393 | -0.28(-2.75%) |
May 29, 2012 | 10.27 | 10.43 | 10.17 | 10.33 | 185,004 | +0.16(+1.61%) |
May 25, 2012 | 10.07 | 10.18 | 9.998 | 10.17 | 176,644 | +0.08(+0.77%) |
May 24, 2012 | 10.06 | 10.19 | 9.884 | 10.09 | 425,125 | +0.04(+0.43%) |
May 23, 2012 | 9.618 | 10.07 | 9.566 | 10.05 | 482,578 | +0.42(+4.38%) |
May 22, 2012 | 9.454 | 9.678 | 9.361 | 9.626 | 346,079 | +0.15(+1.63%) |
May 21, 2012 | 8.964 | 9.497 | 8.964 | 9.471 | 368,200 | +0.40(+4.46%) |
May 18, 2012 | 9.282 | 9.480 | 8.981 | 9.067 | 434,242 | -0.19(-2.04%) |
May 17, 2012 | 9.566 | 9.626 | 9.024 | 9.256 | 1,474,491 | -0.60(-6.11%) |
May 16, 2012 | 10.06 | 10.28 | 9.837 | 9.858 | 605,790 | -0.13(-1.29%) |
May 15, 2012 | 10.11 | 10.18 | 9.876 | 9.988 | 357,076 | -0.24(-2.36%) |
May 14, 2012 | 10.20 | 10.35 | 10.10 | 10.23 | 294,713 | -0.05(-0.50%) |
May 11, 2012 | 10.32 | 10.52 | 9.962 | 10.28 | 602,492 | -0.07(-0.66%) |
May 10, 2012 | 10.41 | 10.83 | 10.32 | 10.35 | 415,510 | -0.01(-0.08%) |
May 09, 2012 | 11.01 | 11.12 | 10.34 | 10.36 | 413,153 | -0.70(-6.30%) |
May 08, 2012 | 11.16 | 11.46 | 10.80 | 11.05 | 722,370 | +0.56(+5.33%) |
May 07, 2012 | 10.30 | 10.58 | 10.30 | 10.49 | 470,853 | +0.03(+0.33%) |
May 04, 2012 | 10.58 | 10.58 | 10.31 | 10.46 | 179,309 | -0.15(-1.46%) |
May 03, 2012 | 10.87 | 10.94 | 10.56 | 10.62 | 172,802 | -0.27(-2.45%) |
May 02, 2012 | 11.03 | 11.19 | 10.80 | 10.88 | 240,086 | -0.22(-2.01%) |