Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.36 | 11.52 | 11.25 | 11.35 | 55,979 | -0.02(-0.18%) |
Jul 30, 2012 | 11.69 | 11.69 | 11.27 | 11.37 | 5,499 | -0.28(-2.40%) |
Jul 27, 2012 | 10.89 | 11.83 | 10.75 | 11.65 | 43,825 | +0.84(+7.77%) |
Jul 26, 2012 | 11.21 | 11.75 | 10.70 | 10.81 | 49,048 | -0.33(-2.96%) |
Jul 25, 2012 | 10.88 | 11.31 | 10.76 | 11.14 | 35,882 | +0.45(+4.21%) |
Jul 24, 2012 | 10.89 | 11.07 | 10.55 | 10.69 | 12,328 | -0.11(-1.02%) |
Jul 23, 2012 | 11.06 | 11.06 | 10.65 | 10.80 | 26,222 | -0.39(-3.49%) |
Jul 20, 2012 | 11.45 | 11.61 | 11.19 | 11.19 | 17,898 | -0.32(-2.78%) |
Jul 19, 2012 | 11.85 | 11.89 | 11.51 | 11.51 | 14,599 | -0.34(-2.87%) |
Jul 18, 2012 | 11.36 | 11.93 | 11.36 | 11.85 | 25,627 | +0.52(+4.59%) |
Jul 17, 2012 | 11.56 | 11.56 | 11.17 | 11.33 | 36,232 | -0.16(-1.39%) |
Jul 16, 2012 | 11.02 | 11.49 | 10.95 | 11.49 | 32,875 | +0.49(+4.45%) |
Jul 13, 2012 | 10.84 | 11.00 | 10.70 | 11.00 | 16,101 | +0.15(+1.38%) |
Jul 12, 2012 | 10.75 | 10.92 | 10.54 | 10.85 | 25,541 | +0.06(+0.56%) |
Jul 11, 2012 | 10.68 | 10.96 | 10.68 | 10.79 | 20,521 | +0.01(+0.09%) |
Jul 10, 2012 | 11.04 | 11.24 | 10.72 | 10.78 | 18,159 | -0.24(-2.18%) |
Jul 09, 2012 | 10.98 | 11.09 | 10.89 | 11.02 | 17,046 | +0.00(+0.00%) |
Jul 06, 2012 | 11.00 | 11.27 | 10.79 | 11.02 | 12,524 | -0.13(-1.17%) |
Jul 05, 2012 | 11.23 | 11.38 | 11.02 | 11.15 | 12,859 | +0.05(+0.45%) |
Jul 03, 2012 | 11.10 | 11.24 | 11.00 | 11.10 | 15,692 | +0.00(+0.00%) |
Jul 02, 2012 | 11.06 | 11.10 | 11.00 | 11.10 | 15,687 | +0.10(+0.91%) |
Jun 29, 2012 | 10.89 | 11.21 | 10.77 | 11.00 | 35,069 | +0.28(+2.61%) |
Jun 28, 2012 | 10.86 | 11.00 | 10.64 | 10.72 | 36,185 | -0.27(-2.46%) |
Jun 27, 2012 | 10.90 | 11.28 | 10.90 | 10.99 | 16,769 | -0.01(-0.09%) |
Jun 26, 2012 | 11.19 | 11.21 | 10.88 | 11.00 | 35,462 | -0.13(-1.17%) |
Jun 25, 2012 | 11.53 | 11.54 | 11.11 | 11.13 | 52,446 | -0.37(-3.22%) |
Jun 22, 2012 | 11.83 | 11.83 | 11.23 | 11.50 | 588,855 | -0.15(-1.29%) |
Jun 21, 2012 | 11.93 | 12.14 | 11.50 | 11.65 | 56,869 | -0.34(-2.84%) |
Jun 20, 2012 | 12.13 | 12.13 | 11.86 | 11.99 | 23,706 | -0.03(-0.25%) |
Jun 19, 2012 | 11.99 | 12.06 | 11.90 | 12.02 | 27,488 | +0.13(+1.09%) |
Jun 18, 2012 | 11.83 | 12.17 | 11.83 | 11.89 | 45,342 | -0.06(-0.50%) |
Jun 15, 2012 | 11.99 | 11.99 | 11.86 | 11.95 | 19,661 | +0.00(+0.00%) |
Jun 14, 2012 | 11.95 | 12.12 | 11.83 | 11.95 | 27,137 | +0.05(+0.42%) |
Jun 13, 2012 | 11.90 | 11.98 | 11.80 | 11.90 | 31,308 | -0.05(-0.42%) |
Jun 12, 2012 | 11.90 | 12.00 | 11.85 | 11.95 | 100,404 | +0.11(+0.93%) |
Jun 11, 2012 | 12.00 | 12.10 | 11.70 | 11.84 | 124,380 | -0.16(-1.33%) |
Jun 08, 2012 | 12.49 | 12.55 | 12.00 | 12.00 | 807,572 | -0.65(-5.14%) |
Jun 07, 2012 | 14.10 | 14.10 | 12.63 | 12.65 | 173,440 | -1.48(-10.47%) |
Jun 06, 2012 | 14.54 | 14.54 | 13.63 | 14.13 | 163,959 | -0.40(-2.75%) |
Jun 05, 2012 | 14.59 | 14.90 | 14.25 | 14.53 | 73,591 | -0.15(-1.02%) |
Jun 04, 2012 | 14.60 | 15.34 | 14.54 | 14.68 | 51,669 | +0.13(+0.89%) |
Jun 01, 2012 | 14.51 | 14.69 | 14.50 | 14.55 | 18,416 | -0.01(-0.07%) |
May 31, 2012 | 14.41 | 14.61 | 14.41 | 14.56 | 29,672 | +0.01(+0.07%) |
May 30, 2012 | 14.60 | 14.60 | 14.44 | 14.55 | 23,099 | -0.13(-0.89%) |
May 29, 2012 | 14.82 | 14.82 | 14.52 | 14.68 | 49,913 | -0.06(-0.41%) |
May 25, 2012 | 14.59 | 14.76 | 14.50 | 14.74 | 10,563 | -0.01(-0.07%) |
May 24, 2012 | 14.75 | 14.75 | 14.53 | 14.75 | 16,596 | +0.08(+0.55%) |
May 23, 2012 | 14.56 | 14.76 | 14.54 | 14.67 | 10,375 | -0.04(-0.27%) |
May 22, 2012 | 14.75 | 14.76 | 14.46 | 14.71 | 4,050 | +0.16(+1.10%) |
May 21, 2012 | 14.76 | 14.81 | 14.50 | 14.55 | 12,836 | -0.18(-1.22%) |
May 18, 2012 | 14.60 | 14.83 | 14.50 | 14.73 | 21,129 | +0.24(+1.66%) |
May 17, 2012 | 14.31 | 14.72 | 13.98 | 14.49 | 25,496 | +0.15(+1.05%) |
May 16, 2012 | 14.37 | 14.55 | 14.21 | 14.34 | 12,041 | -0.16(-1.10%) |
May 15, 2012 | 14.84 | 14.84 | 14.50 | 14.50 | 6,280 | -0.21(-1.43%) |
May 14, 2012 | 14.53 | 14.85 | 14.50 | 14.71 | 28,010 | +0.18(+1.24%) |
May 11, 2012 | 14.50 | 14.85 | 14.50 | 14.53 | 29,676 | +0.03(+0.21%) |
May 10, 2012 | 14.85 | 14.85 | 14.39 | 14.50 | 12,534 | -0.15(-1.02%) |
May 09, 2012 | 14.57 | 14.75 | 13.78 | 14.65 | 28,421 | +0.16(+1.10%) |
May 08, 2012 | 15.12 | 15.12 | 13.80 | 14.49 | 109,398 | -0.92(-5.97%) |
May 07, 2012 | 15.50 | 15.50 | 15.40 | 15.41 | 3,251 | +0.01(+0.06%) |
May 04, 2012 | 15.59 | 15.63 | 15.25 | 15.40 | 16,527 | -0.15(-0.96%) |
May 03, 2012 | 15.85 | 15.89 | 15.51 | 15.55 | 10,207 | -0.19(-1.21%) |
May 02, 2012 | 15.85 | 15.90 | 15.62 | 15.74 | 11,730 | -0.17(-1.07%) |