Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.95 | 12.10 | 11.95 | 12.10 | 3,898 | +0.07(+0.58%) |
Jul 30, 2012 | 12.00 | 12.03 | 11.98 | 12.03 | 6,980 | -0.10(-0.79%) |
Jul 27, 2012 | 12.13 | 12.13 | 12.13 | 12.13 | 1,000 | +0.10(+0.80%) |
Jul 26, 2012 | 12.06 | 12.10 | 12.03 | 12.03 | 3,062 | -0.06(-0.50%) |
Jul 25, 2012 | 12.05 | 12.10 | 12.05 | 12.09 | 4,500 | -0.01(-0.08%) |
Jul 24, 2012 | 12.00 | 12.21 | 12.00 | 12.10 | 4,325 | +0.03(+0.23%) |
Jul 23, 2012 | 12.15 | 12.15 | 12.01 | 12.07 | 5,881 | -0.08(-0.64%) |
Jul 20, 2012 | 12.20 | 12.25 | 12.15 | 12.15 | 1,000 | -0.11(-0.90%) |
Jul 19, 2012 | 12.15 | 12.26 | 12.10 | 12.26 | 5,254 | +0.11(+0.91%) |
Jul 18, 2012 | 12.12 | 12.24 | 12.12 | 12.15 | 4,634 | +0.04(+0.33%) |
Jul 17, 2012 | 12.01 | 12.11 | 12.01 | 12.11 | 4,997 | +0.08(+0.67%) |
Jul 16, 2012 | 12.15 | 12.20 | 12.03 | 12.03 | 11,136 | -0.12(-0.99%) |
Jul 13, 2012 | 12.25 | 12.25 | 12.12 | 12.15 | 6,807 | -0.05(-0.41%) |
Jul 12, 2012 | 12.17 | 12.37 | 12.10 | 12.20 | 12,360 | -0.01(-0.10%) |
Jul 11, 2012 | 12.06 | 12.33 | 12.06 | 12.21 | 12,354 | +0.17(+1.43%) |
Jul 10, 2012 | 11.93 | 12.04 | 11.90 | 12.04 | 8,530 | +0.04(+0.33%) |
Jul 09, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 185 | +0.10(+0.84%) |
Jul 06, 2012 | 11.76 | 11.90 | 11.76 | 11.90 | 2,184 | +0.05(+0.39%) |
Jul 05, 2012 | 11.73 | 11.86 | 11.73 | 11.85 | 8,178 | +0.04(+0.37%) |
Jul 03, 2012 | 11.74 | 11.81 | 11.72 | 11.81 | 2,332 | +0.00(+0.00%) |
Jul 02, 2012 | 11.66 | 11.81 | 11.66 | 11.81 | 10,934 | +0.13(+1.11%) |
Jun 29, 2012 | 11.68 | 11.68 | 11.68 | 11.68 | 2,500 | -0.04(-0.38%) |
Jun 28, 2012 | 11.74 | 11.80 | 11.71 | 11.72 | 5,061 | -0.06(-0.53%) |
Jun 27, 2012 | 11.72 | 11.80 | 11.72 | 11.79 | 1,331 | +0.01(+0.05%) |
Jun 26, 2012 | 11.76 | 11.78 | 11.70 | 11.78 | 3,534 | -0.03(-0.25%) |
Jun 25, 2012 | 11.71 | 11.81 | 11.70 | 11.81 | 8,275 | +0.08(+0.68%) |
Jun 22, 2012 | 11.73 | 11.73 | 11.73 | 11.73 | 138 | -0.05(-0.42%) |
Jun 21, 2012 | 11.81 | 11.81 | 11.78 | 11.78 | 322 | +0.02(+0.17%) |
Jun 20, 2012 | 11.62 | 11.87 | 11.62 | 11.76 | 2,470 | +0.06(+0.51%) |
Jun 19, 2012 | 11.62 | 11.70 | 11.62 | 11.70 | 2,551 | +0.08(+0.69%) |
Jun 18, 2012 | 11.60 | 11.62 | 11.49 | 11.62 | 5,708 | +0.02(+0.17%) |
Jun 15, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.00(+0.00%) |
Jun 14, 2012 | 11.64 | 11.69 | 11.60 | 11.60 | 2,714 | -0.07(-0.60%) |
Jun 13, 2012 | 11.69 | 11.70 | 11.65 | 11.67 | 1,563 | +0.00(+0.00%) |
Jun 12, 2012 | 11.67 | 11.72 | 11.63 | 11.67 | 6,250 | -0.07(-0.60%) |
Jun 11, 2012 | 11.71 | 11.77 | 11.71 | 11.74 | 2,100 | -0.02(-0.17%) |
Jun 08, 2012 | 11.71 | 11.82 | 11.71 | 11.76 | 3,578 | +0.03(+0.26%) |
Jun 07, 2012 | 11.69 | 11.77 | 11.68 | 11.73 | 6,548 | -0.02(-0.17%) |
Jun 06, 2012 | 11.83 | 11.85 | 11.75 | 11.75 | 4,377 | -0.10(-0.84%) |
Jun 05, 2012 | 11.90 | 11.90 | 11.85 | 11.85 | 1,919 | -0.07(-0.59%) |
Jun 04, 2012 | 11.92 | 11.92 | 11.91 | 11.92 | 2,800 | +0.00(+0.00%) |
Jun 01, 2012 | 11.93 | 11.95 | 11.92 | 11.92 | 2,143 | +0.00(+0.00%) |
May 31, 2012 | 11.98 | 11.98 | 11.92 | 11.92 | 2,793 | -0.01(-0.08%) |
May 30, 2012 | 11.95 | 11.95 | 11.93 | 11.93 | 402 | -0.05(-0.42%) |
May 29, 2012 | 11.93 | 11.98 | 11.93 | 11.98 | 994 | +0.05(+0.42%) |
May 25, 2012 | 11.93 | 11.93 | 11.93 | 11.93 | 3,134 | +0.00(+0.00%) |
May 24, 2012 | 11.92 | 11.99 | 11.90 | 11.93 | 3,674 | -0.05(-0.42%) |
May 23, 2012 | 11.98 | 11.99 | 11.94 | 11.98 | 2,534 | -0.01(-0.08%) |
May 22, 2012 | 11.99 | 11.99 | 11.99 | 11.99 | 300 | +0.02(+0.17%) |
May 21, 2012 | 11.99 | 11.99 | 11.97 | 11.97 | 1,209 | +0.00(+0.00%) |
May 18, 2012 | 11.96 | 12.00 | 11.92 | 11.97 | 4,896 | +0.03(+0.25%) |
May 17, 2012 | 11.96 | 11.99 | 11.80 | 11.94 | 8,304 | +0.04(+0.38%) |
May 16, 2012 | 11.98 | 12.08 | 11.89 | 11.89 | 8,859 | -0.03(-0.21%) |
May 15, 2012 | 11.94 | 11.94 | 11.84 | 11.92 | 6,136 | +0.05(+0.42%) |
May 14, 2012 | 11.90 | 12.09 | 11.87 | 11.87 | 15,804 | -0.02(-0.17%) |
May 11, 2012 | 11.90 | 11.90 | 11.85 | 11.89 | 3,440 | -0.01(-0.08%) |
May 10, 2012 | 11.86 | 11.90 | 11.85 | 11.90 | 2,622 | +0.07(+0.56%) |
May 09, 2012 | 11.89 | 11.90 | 11.82 | 11.83 | 6,858 | -0.04(-0.33%) |
May 08, 2012 | 11.89 | 11.89 | 11.83 | 11.87 | 1,890 | -0.03(-0.24%) |
May 07, 2012 | 11.85 | 11.90 | 11.84 | 11.90 | 8,781 | +0.05(+0.42%) |
May 04, 2012 | 11.81 | 11.85 | 11.80 | 11.85 | 2,449 | +0.09(+0.77%) |
May 03, 2012 | 11.72 | 11.76 | 11.65 | 11.76 | 8,456 | +0.05(+0.43%) |
May 02, 2012 | 11.75 | 11.90 | 11.66 | 11.71 | 12,847 | -0.04(-0.34%) |