Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.42 | 12.69 | 12.35 | 12.35 | 1,069,034 | -0.14(-1.11%) |
Jul 30, 2012 | 12.18 | 12.55 | 12.15 | 12.49 | 1,057,474 | +0.30(+2.47%) |
Jul 27, 2012 | 11.77 | 12.35 | 11.47 | 12.19 | 2,460,557 | +0.52(+4.43%) |
Jul 26, 2012 | 11.43 | 11.91 | 11.11 | 11.67 | 1,541,975 | +0.46(+4.06%) |
Jul 25, 2012 | 11.71 | 11.71 | 11.19 | 11.22 | 1,098,289 | -0.45(-3.84%) |
Jul 24, 2012 | 11.79 | 11.82 | 11.56 | 11.67 | 866,286 | -0.08(-0.66%) |
Jul 23, 2012 | 11.78 | 11.91 | 11.60 | 11.74 | 756,290 | -0.31(-2.56%) |
Jul 20, 2012 | 12.52 | 12.53 | 11.85 | 12.05 | 3,241,254 | +0.46(+3.93%) |
Jul 19, 2012 | 11.43 | 11.71 | 11.43 | 11.60 | 893,527 | +0.17(+1.49%) |
Jul 18, 2012 | 11.46 | 11.77 | 11.42 | 11.43 | 982,836 | -0.09(-0.80%) |
Jul 17, 2012 | 11.49 | 11.58 | 11.22 | 11.52 | 753,829 | +0.10(+0.88%) |
Jul 16, 2012 | 11.46 | 11.49 | 11.30 | 11.42 | 402,601 | -0.12(-1.00%) |
Jul 13, 2012 | 11.35 | 11.58 | 11.28 | 11.54 | 634,829 | +0.22(+1.98%) |
Jul 12, 2012 | 11.21 | 11.49 | 10.84 | 11.31 | 777,426 | -0.01(-0.07%) |
Jul 11, 2012 | 11.52 | 11.67 | 11.20 | 11.32 | 765,171 | -0.19(-1.68%) |
Jul 10, 2012 | 11.61 | 11.72 | 11.40 | 11.51 | 1,037,462 | -0.06(-0.53%) |
Jul 09, 2012 | 11.52 | 11.75 | 11.44 | 11.57 | 854,167 | +0.08(+0.67%) |
Jul 06, 2012 | 11.45 | 11.69 | 11.18 | 11.50 | 623,517 | -0.11(-0.93%) |
Jul 05, 2012 | 11.51 | 11.67 | 11.48 | 11.60 | 1,016,607 | +0.05(+0.47%) |
Jul 03, 2012 | 11.50 | 11.58 | 11.43 | 11.55 | 872,855 | +0.10(+0.88%) |
Jul 02, 2012 | 11.33 | 11.45 | 11.09 | 11.45 | 646,524 | +0.14(+1.23%) |
Jun 29, 2012 | 11.28 | 11.38 | 11.19 | 11.31 | 960,931 | +0.29(+2.66%) |
Jun 28, 2012 | 10.49 | 11.09 | 10.49 | 11.02 | 910,767 | +0.46(+4.31%) |
Jun 27, 2012 | 10.26 | 10.69 | 10.21 | 10.56 | 496,446 | +0.34(+3.32%) |
Jun 26, 2012 | 10.26 | 10.38 | 10.14 | 10.22 | 646,232 | +0.00(+0.00%) |
Jun 25, 2012 | 10.27 | 10.32 | 10.18 | 10.22 | 751,153 | -0.20(-1.93%) |
Jun 22, 2012 | 10.47 | 10.49 | 10.23 | 10.42 | 1,724,311 | +0.04(+0.37%) |
Jun 21, 2012 | 10.71 | 10.71 | 10.28 | 10.38 | 1,021,912 | -0.29(-2.68%) |
Jun 20, 2012 | 10.72 | 10.94 | 10.53 | 10.67 | 1,362,430 | -0.02(-0.15%) |
Jun 19, 2012 | 10.70 | 10.92 | 10.64 | 10.69 | 2,256,971 | +0.05(+0.44%) |
Jun 18, 2012 | 10.70 | 10.90 | 10.52 | 10.64 | 995,348 | -0.15(-1.43%) |
Jun 15, 2012 | 10.46 | 10.82 | 10.34 | 10.79 | 2,013,219 | +0.34(+3.25%) |
Jun 14, 2012 | 10.35 | 10.52 | 10.27 | 10.45 | 388,516 | +0.09(+0.89%) |
Jun 13, 2012 | 10.42 | 10.55 | 10.29 | 10.36 | 573,431 | -0.07(-0.67%) |
Jun 12, 2012 | 10.52 | 10.64 | 10.29 | 10.43 | 1,106,960 | -0.03(-0.30%) |
Jun 11, 2012 | 11.01 | 11.07 | 10.46 | 10.46 | 1,135,028 | -0.42(-3.90%) |
Jun 08, 2012 | 11.03 | 11.03 | 10.76 | 10.89 | 667,555 | -0.19(-1.74%) |
Jun 07, 2012 | 11.29 | 11.58 | 11.02 | 11.08 | 1,114,649 | +0.00(+0.00%) |
Jun 06, 2012 | 11.01 | 11.16 | 10.88 | 11.08 | 668,467 | +0.15(+1.41%) |
Jun 05, 2012 | 10.84 | 11.03 | 10.61 | 10.93 | 1,049,715 | +0.03(+0.28%) |
Jun 04, 2012 | 10.86 | 10.97 | 10.59 | 10.89 | 866,747 | +0.08(+0.71%) |
Jun 01, 2012 | 10.56 | 11.05 | 10.56 | 10.82 | 1,022,788 | -0.02(-0.21%) |
May 31, 2012 | 10.89 | 11.06 | 10.71 | 10.84 | 1,461,273 | -0.11(-0.99%) |
May 30, 2012 | 11.23 | 11.23 | 10.86 | 10.95 | 861,244 | -0.43(-3.80%) |
May 29, 2012 | 11.31 | 11.48 | 11.08 | 11.38 | 964,091 | +0.23(+2.08%) |
May 25, 2012 | 11.07 | 11.16 | 10.95 | 11.15 | 660,161 | +0.08(+0.70%) |
May 24, 2012 | 11.12 | 11.16 | 10.85 | 11.07 | 756,321 | -0.02(-0.21%) |
May 23, 2012 | 10.79 | 11.10 | 10.69 | 11.10 | 1,119,475 | +0.16(+1.48%) |
May 22, 2012 | 11.20 | 11.27 | 10.82 | 10.93 | 1,474,227 | -0.29(-2.55%) |
May 21, 2012 | 11.10 | 11.27 | 10.90 | 11.22 | 1,263,198 | +0.12(+1.11%) |
May 18, 2012 | 11.16 | 11.21 | 10.81 | 11.10 | 1,390,241 | -0.01(-0.07%) |
May 17, 2012 | 11.54 | 11.58 | 11.00 | 11.10 | 1,361,573 | -0.34(-2.97%) |
May 16, 2012 | 11.16 | 11.58 | 11.15 | 11.44 | 1,255,811 | +0.22(+1.92%) |
May 15, 2012 | 11.30 | 11.30 | 10.81 | 11.23 | 1,471,167 | -0.10(-0.89%) |
May 14, 2012 | 11.37 | 11.56 | 11.31 | 11.33 | 694,394 | -0.20(-1.74%) |
May 11, 2012 | 11.37 | 11.74 | 11.30 | 11.53 | 514,549 | +0.05(+0.40%) |
May 10, 2012 | 11.64 | 11.82 | 11.28 | 11.48 | 1,543,883 | -0.10(-0.87%) |
May 09, 2012 | 11.14 | 11.74 | 11.10 | 11.58 | 1,353,196 | +0.27(+2.39%) |
May 08, 2012 | 10.96 | 11.40 | 10.86 | 11.31 | 1,260,025 | +0.23(+2.09%) |
May 07, 2012 | 10.93 | 11.17 | 10.82 | 11.08 | 610,970 | +0.12(+1.06%) |
May 04, 2012 | 11.20 | 11.31 | 10.95 | 10.96 | 832,010 | -0.35(-3.07%) |
May 03, 2012 | 11.60 | 11.75 | 11.23 | 11.31 | 1,368,788 | -0.32(-2.79%) |
May 02, 2012 | 11.58 | 11.83 | 11.55 | 11.64 | 2,102,218 | -0.01(-0.07%) |