Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.08 | 10.23 | 9.993 | 10.18 | 92,375 | +0.05(+0.52%) |
Jul 30, 2012 | 10.12 | 10.28 | 10.09 | 10.13 | 65,601 | +0.04(+0.35%) |
Jul 27, 2012 | 10.05 | 10.20 | 10.00 | 10.09 | 120,342 | +0.04(+0.35%) |
Jul 26, 2012 | 10.50 | 10.50 | 9.931 | 10.06 | 101,990 | -0.35(-3.32%) |
Jul 25, 2012 | 10.66 | 10.72 | 10.37 | 10.40 | 86,705 | -0.18(-1.68%) |
Jul 24, 2012 | 10.73 | 10.74 | 10.52 | 10.58 | 158,687 | -0.15(-1.40%) |
Jul 23, 2012 | 10.88 | 11.06 | 10.54 | 10.73 | 386,703 | -0.63(-5.54%) |
Jul 20, 2012 | 11.38 | 11.46 | 11.31 | 11.36 | 59,069 | -0.12(-1.00%) |
Jul 19, 2012 | 11.66 | 11.72 | 11.46 | 11.47 | 33,240 | -0.16(-1.37%) |
Jul 18, 2012 | 11.53 | 11.64 | 11.47 | 11.63 | 48,972 | +0.14(+1.23%) |
Jul 17, 2012 | 11.70 | 11.70 | 11.24 | 11.49 | 47,408 | -0.25(-2.11%) |
Jul 16, 2012 | 11.86 | 11.99 | 11.74 | 11.74 | 34,068 | -0.19(-1.56%) |
Jul 13, 2012 | 11.72 | 12.01 | 11.64 | 11.92 | 58,706 | +0.21(+1.82%) |
Jul 12, 2012 | 11.68 | 11.85 | 11.51 | 11.71 | 62,861 | -0.03(-0.23%) |
Jul 11, 2012 | 11.79 | 11.94 | 11.71 | 11.74 | 37,354 | -0.04(-0.30%) |
Jul 10, 2012 | 11.94 | 12.00 | 11.71 | 11.77 | 73,100 | -0.06(-0.52%) |
Jul 09, 2012 | 12.05 | 12.08 | 11.75 | 11.84 | 133,030 | -0.33(-2.69%) |
Jul 06, 2012 | 12.21 | 12.34 | 12.11 | 12.16 | 25,148 | -0.19(-1.51%) |
Jul 05, 2012 | 12.39 | 12.43 | 12.28 | 12.35 | 50,605 | -0.06(-0.50%) |
Jul 03, 2012 | 12.21 | 12.47 | 12.20 | 12.41 | 40,250 | +0.18(+1.45%) |
Jul 02, 2012 | 12.00 | 12.27 | 11.85 | 12.23 | 70,616 | +0.27(+2.22%) |
Jun 29, 2012 | 11.84 | 12.16 | 11.63 | 11.97 | 111,266 | +0.36(+3.13%) |
Jun 28, 2012 | 11.56 | 11.65 | 11.36 | 11.61 | 55,188 | -0.03(-0.23%) |
Jun 27, 2012 | 11.62 | 11.74 | 11.47 | 11.63 | 56,800 | +0.08(+0.69%) |
Jun 26, 2012 | 11.13 | 11.61 | 11.13 | 11.55 | 105,113 | +0.52(+4.74%) |
Jun 25, 2012 | 10.98 | 11.04 | 10.80 | 11.03 | 104,663 | -0.19(-1.74%) |
Jun 22, 2012 | 10.91 | 11.22 | 10.84 | 11.22 | 470,274 | +0.37(+3.43%) |
Jun 21, 2012 | 11.14 | 11.17 | 10.83 | 10.85 | 50,171 | -0.33(-2.93%) |
Jun 20, 2012 | 11.19 | 11.36 | 11.07 | 11.18 | 61,317 | -0.12(-1.02%) |
Jun 19, 2012 | 10.73 | 11.32 | 10.72 | 11.30 | 89,958 | +0.60(+5.63%) |
Jun 18, 2012 | 10.83 | 10.83 | 10.61 | 10.69 | 90,383 | -0.18(-1.63%) |
Jun 15, 2012 | 10.76 | 10.93 | 10.63 | 10.87 | 156,532 | +0.11(+0.99%) |
Jun 14, 2012 | 10.60 | 10.83 | 10.54 | 10.76 | 57,109 | +0.14(+1.33%) |
Jun 13, 2012 | 10.63 | 10.79 | 10.53 | 10.62 | 101,447 | -0.04(-0.41%) |
Jun 12, 2012 | 10.95 | 10.95 | 10.57 | 10.67 | 54,122 | -0.22(-2.02%) |
Jun 11, 2012 | 11.43 | 11.43 | 10.88 | 10.89 | 76,005 | -0.48(-4.25%) |
Jun 08, 2012 | 11.06 | 11.44 | 10.95 | 11.37 | 70,025 | +0.25(+2.29%) |
Jun 07, 2012 | 11.14 | 11.24 | 10.52 | 11.11 | 80,080 | +0.11(+0.96%) |
Jun 06, 2012 | 10.77 | 11.04 | 10.69 | 11.01 | 56,633 | +0.29(+2.71%) |
Jun 05, 2012 | 10.62 | 10.94 | 10.62 | 10.72 | 42,795 | +0.04(+0.33%) |
Jun 04, 2012 | 10.66 | 10.80 | 10.60 | 10.68 | 43,086 | +0.06(+0.58%) |
Jun 01, 2012 | 10.47 | 10.80 | 10.46 | 10.62 | 65,568 | -0.09(-0.82%) |
May 31, 2012 | 10.58 | 10.76 | 10.46 | 10.71 | 101,776 | +0.12(+1.16%) |
May 30, 2012 | 10.78 | 10.82 | 10.58 | 10.59 | 44,681 | -0.35(-3.21%) |
May 29, 2012 | 11.01 | 11.12 | 10.74 | 10.94 | 45,840 | +0.04(+0.32%) |
May 25, 2012 | 10.68 | 10.97 | 10.61 | 10.90 | 70,564 | +0.25(+2.31%) |
May 24, 2012 | 10.75 | 10.78 | 10.42 | 10.66 | 63,858 | -0.11(-0.98%) |
May 23, 2012 | 10.57 | 10.79 | 10.51 | 10.76 | 60,691 | +0.14(+1.32%) |
May 22, 2012 | 10.66 | 10.66 | 10.43 | 10.62 | 116,172 | -0.02(-0.17%) |
May 21, 2012 | 10.53 | 10.68 | 10.43 | 10.64 | 77,854 | +0.13(+1.25%) |
May 18, 2012 | 10.66 | 10.71 | 10.46 | 10.51 | 81,669 | -0.16(-1.48%) |
May 17, 2012 | 10.65 | 10.89 | 10.62 | 10.67 | 76,302 | +0.05(+0.50%) |
May 16, 2012 | 10.82 | 10.89 | 10.60 | 10.61 | 45,648 | -0.17(-1.55%) |
May 15, 2012 | 10.53 | 10.87 | 10.48 | 10.78 | 84,595 | +0.21(+1.99%) |
May 14, 2012 | 10.38 | 10.61 | 10.38 | 10.57 | 119,955 | +0.07(+0.67%) |
May 11, 2012 | 10.45 | 10.59 | 10.40 | 10.50 | 84,852 | -0.06(-0.58%) |
May 10, 2012 | 10.58 | 10.67 | 10.51 | 10.56 | 46,882 | +0.04(+0.33%) |
May 09, 2012 | 10.60 | 10.65 | 10.47 | 10.53 | 113,595 | -0.21(-1.96%) |
May 08, 2012 | 10.55 | 10.87 | 10.54 | 10.74 | 100,200 | +0.13(+1.24%) |
May 07, 2012 | 10.37 | 10.62 | 10.36 | 10.60 | 191,777 | +0.23(+2.20%) |
May 04, 2012 | 10.38 | 10.48 | 10.27 | 10.38 | 165,606 | -0.08(-0.76%) |
May 03, 2012 | 10.44 | 10.50 | 10.31 | 10.46 | 150,847 | -0.03(-0.25%) |
May 02, 2012 | 10.43 | 10.53 | 10.32 | 10.48 | 89,523 | -0.04(-0.42%) |