Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.58 | 10.70 | 10.58 | 10.63 | 236,143 | +0.05(+0.47%) |
Jul 30, 2012 | 10.71 | 10.71 | 10.58 | 10.58 | 178,239 | -0.05(-0.45%) |
Jul 27, 2012 | 10.55 | 10.65 | 10.55 | 10.63 | 397,502 | +0.09(+0.85%) |
Jul 26, 2012 | 10.51 | 10.61 | 10.50 | 10.54 | 171,440 | +0.03(+0.25%) |
Jul 25, 2012 | 10.49 | 10.51 | 10.45 | 10.51 | 142,046 | +0.02(+0.18%) |
Jul 24, 2012 | 10.48 | 10.52 | 10.44 | 10.49 | 90,896 | -0.02(-0.18%) |
Jul 23, 2012 | 10.38 | 10.52 | 10.37 | 10.51 | 190,506 | +0.11(+1.07%) |
Jul 20, 2012 | 10.41 | 10.41 | 10.32 | 10.40 | 110,751 | -0.01(-0.10%) |
Jul 19, 2012 | 10.40 | 10.44 | 10.37 | 10.41 | 85,276 | +0.02(+0.17%) |
Jul 18, 2012 | 10.34 | 10.39 | 10.34 | 10.39 | 69,060 | +0.03(+0.32%) |
Jul 17, 2012 | 10.33 | 10.38 | 10.28 | 10.36 | 82,718 | +0.03(+0.29%) |
Jul 16, 2012 | 10.31 | 10.37 | 10.31 | 10.33 | 126,786 | -0.00(-0.04%) |
Jul 13, 2012 | 10.29 | 10.36 | 10.29 | 10.34 | 124,934 | -0.01(-0.11%) |
Jul 12, 2012 | 10.25 | 10.35 | 10.22 | 10.35 | 111,246 | +0.03(+0.29%) |
Jul 11, 2012 | 10.22 | 10.38 | 10.22 | 10.32 | 71,381 | +0.05(+0.51%) |
Jul 10, 2012 | 10.27 | 10.27 | 10.19 | 10.26 | 161,585 | +0.03(+0.33%) |
Jul 09, 2012 | 10.11 | 10.29 | 10.07 | 10.23 | 214,105 | +0.11(+1.13%) |
Jul 06, 2012 | 10.06 | 10.15 | 10.04 | 10.12 | 93,163 | +0.06(+0.55%) |
Jul 05, 2012 | 10.09 | 10.12 | 10.06 | 10.06 | 185,166 | -0.02(-0.18%) |
Jul 03, 2012 | 10.02 | 10.08 | 10.02 | 10.08 | 68,341 | +0.06(+0.59%) |
Jul 02, 2012 | 9.936 | 10.03 | 9.917 | 10.02 | 151,387 | +0.10(+1.04%) |
Jun 29, 2012 | 9.921 | 9.943 | 9.910 | 9.917 | 96,835 | +0.01(+0.07%) |
Jun 28, 2012 | 9.840 | 9.925 | 9.822 | 9.910 | 130,341 | +0.04(+0.37%) |
Jun 27, 2012 | 9.881 | 9.881 | 9.777 | 9.873 | 116,155 | +0.03(+0.34%) |
Jun 26, 2012 | 9.744 | 9.870 | 9.744 | 9.840 | 195,398 | +0.06(+0.64%) |
Jun 25, 2012 | 9.744 | 9.822 | 9.703 | 9.777 | 133,864 | +0.02(+0.19%) |
Jun 22, 2012 | 9.763 | 9.774 | 9.718 | 9.759 | 107,346 | -0.00(-0.04%) |
Jun 21, 2012 | 9.726 | 9.785 | 9.711 | 9.763 | 189,275 | +0.07(+0.76%) |
Jun 20, 2012 | 9.722 | 9.722 | 9.656 | 9.689 | 249,193 | -0.05(-0.47%) |
Jun 19, 2012 | 9.744 | 9.770 | 9.707 | 9.734 | 121,771 | -0.01(-0.10%) |
Jun 18, 2012 | 9.692 | 9.744 | 9.670 | 9.744 | 165,321 | +0.04(+0.42%) |
Jun 15, 2012 | 9.737 | 9.744 | 9.685 | 9.703 | 114,575 | -0.01(-0.15%) |
Jun 14, 2012 | 9.692 | 9.726 | 9.663 | 9.718 | 95,865 | +0.08(+0.80%) |
Jun 13, 2012 | 9.659 | 9.707 | 9.615 | 9.641 | 118,887 | -0.08(-0.80%) |
Jun 12, 2012 | 9.652 | 9.763 | 9.626 | 9.718 | 144,771 | +0.03(+0.34%) |
Jun 11, 2012 | 9.692 | 9.722 | 9.622 | 9.685 | 97,575 | -0.06(-0.57%) |
Jun 08, 2012 | 9.608 | 9.766 | 9.596 | 9.740 | 118,283 | +0.08(+0.88%) |
Jun 07, 2012 | 9.670 | 9.674 | 9.604 | 9.655 | 130,696 | -0.00(-0.04%) |
Jun 06, 2012 | 9.553 | 9.681 | 9.542 | 9.659 | 189,194 | +0.11(+1.11%) |
Jun 05, 2012 | 9.560 | 9.604 | 9.450 | 9.553 | 123,727 | -0.00(-0.03%) |
Jun 04, 2012 | 9.483 | 9.571 | 9.417 | 9.556 | 153,002 | +0.04(+0.38%) |
Jun 01, 2012 | 9.593 | 9.619 | 9.516 | 9.520 | 171,932 | -0.11(-1.14%) |
May 31, 2012 | 9.656 | 9.659 | 9.564 | 9.630 | 57,005 | +0.01(+0.15%) |
May 30, 2012 | 9.656 | 9.685 | 9.564 | 9.615 | 134,628 | -0.07(-0.76%) |
May 29, 2012 | 9.692 | 9.707 | 9.659 | 9.689 | 100,962 | +0.00(+0.00%) |
May 25, 2012 | 9.689 | 9.743 | 9.659 | 9.689 | 101,428 | -0.05(-0.56%) |
May 24, 2012 | 9.630 | 9.751 | 9.560 | 9.743 | 178,721 | +0.06(+0.61%) |
May 23, 2012 | 9.623 | 9.685 | 9.560 | 9.685 | 116,283 | +0.06(+0.61%) |
May 22, 2012 | 9.663 | 9.685 | 9.601 | 9.626 | 147,962 | +0.00(+0.04%) |
May 21, 2012 | 9.524 | 9.663 | 9.471 | 9.623 | 129,024 | +0.12(+1.31%) |
May 18, 2012 | 9.509 | 9.524 | 9.447 | 9.498 | 160,501 | -0.03(-0.27%) |
May 17, 2012 | 9.747 | 9.747 | 9.524 | 9.524 | 204,378 | -0.19(-1.92%) |
May 16, 2012 | 9.725 | 9.777 | 9.707 | 9.710 | 121,513 | -0.03(-0.26%) |
May 15, 2012 | 9.732 | 9.831 | 9.707 | 9.736 | 91,016 | -0.04(-0.41%) |
May 14, 2012 | 9.747 | 9.835 | 9.736 | 9.776 | 136,389 | +0.01(+0.07%) |
May 11, 2012 | 9.769 | 9.816 | 9.743 | 9.769 | 84,680 | -0.07(-0.69%) |
May 10, 2012 | 9.780 | 9.846 | 9.714 | 9.837 | 127,792 | +0.06(+0.58%) |
May 09, 2012 | 9.817 | 9.817 | 9.740 | 9.780 | 101,243 | +0.01(+0.08%) |
May 08, 2012 | 9.755 | 9.773 | 9.736 | 9.773 | 84,260 | +0.02(+0.19%) |
May 07, 2012 | 9.747 | 9.795 | 9.737 | 9.755 | 82,839 | -0.02(-0.22%) |
May 04, 2012 | 9.784 | 9.805 | 9.729 | 9.776 | 91,942 | -0.01(-0.07%) |
May 03, 2012 | 9.751 | 9.816 | 9.751 | 9.784 | 102,101 | +0.00(+0.04%) |
May 02, 2012 | 9.733 | 9.784 | 9.729 | 9.780 | 131,988 | -0.00(-0.04%) |