Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.93 | 12.13 | 11.60 | 11.96 | 284,892 | +0.04(+0.31%) |
Jul 30, 2012 | 11.90 | 12.01 | 11.85 | 11.92 | 217,560 | +0.05(+0.44%) |
Jul 27, 2012 | 11.68 | 12.00 | 11.67 | 11.87 | 219,707 | +0.21(+1.80%) |
Jul 26, 2012 | 11.85 | 11.95 | 11.64 | 11.66 | 257,948 | -0.02(-0.19%) |
Jul 25, 2012 | 11.78 | 11.84 | 11.64 | 11.68 | 213,829 | -0.08(-0.64%) |
Jul 24, 2012 | 12.15 | 12.15 | 11.74 | 11.76 | 307,640 | -0.42(-3.46%) |
Jul 23, 2012 | 12.07 | 12.21 | 11.93 | 12.18 | 284,272 | -0.12(-0.98%) |
Jul 20, 2012 | 12.38 | 12.43 | 12.26 | 12.30 | 187,095 | -0.17(-1.33%) |
Jul 19, 2012 | 12.61 | 12.67 | 12.34 | 12.46 | 174,038 | -0.14(-1.13%) |
Jul 18, 2012 | 12.45 | 12.65 | 12.42 | 12.61 | 219,615 | +0.07(+0.54%) |
Jul 17, 2012 | 12.47 | 12.58 | 12.36 | 12.54 | 342,309 | +0.06(+0.48%) |
Jul 16, 2012 | 12.58 | 12.58 | 12.42 | 12.48 | 263,834 | -0.13(-1.01%) |
Jul 13, 2012 | 12.42 | 12.67 | 12.42 | 12.61 | 332,295 | +0.26(+2.13%) |
Jul 12, 2012 | 12.39 | 12.43 | 12.31 | 12.34 | 497,033 | -0.11(-0.85%) |
Jul 11, 2012 | 12.43 | 12.60 | 12.36 | 12.45 | 399,006 | +0.05(+0.36%) |
Jul 10, 2012 | 12.61 | 12.63 | 12.37 | 12.40 | 482,143 | -0.21(-1.67%) |
Jul 09, 2012 | 12.43 | 12.66 | 12.34 | 12.61 | 602,262 | +0.22(+1.76%) |
Jul 06, 2012 | 12.33 | 12.43 | 12.30 | 12.39 | 240,368 | -0.11(-0.90%) |
Jul 05, 2012 | 12.44 | 12.56 | 12.37 | 12.51 | 624,704 | +0.02(+0.18%) |
Jul 03, 2012 | 12.20 | 12.52 | 12.20 | 12.48 | 239,799 | +0.27(+2.22%) |
Jul 02, 2012 | 12.30 | 12.36 | 12.13 | 12.21 | 363,190 | -0.02(-0.18%) |
Jun 29, 2012 | 12.06 | 12.31 | 12.04 | 12.24 | 587,498 | +0.39(+3.28%) |
Jun 28, 2012 | 11.91 | 11.98 | 11.53 | 11.85 | 873,407 | -0.19(-1.55%) |
Jun 27, 2012 | 11.98 | 12.09 | 11.98 | 12.04 | 335,637 | +0.04(+0.31%) |
Jun 26, 2012 | 11.83 | 12.03 | 11.79 | 12.00 | 387,435 | +0.17(+1.45%) |
Jun 25, 2012 | 11.86 | 11.96 | 11.68 | 11.83 | 1,189,184 | -0.16(-1.31%) |
Jun 22, 2012 | 12.07 | 12.09 | 11.96 | 11.98 | 929,555 | -0.02(-0.13%) |
Jun 21, 2012 | 12.10 | 12.24 | 11.98 | 12.00 | 801,875 | -0.07(-0.62%) |
Jun 20, 2012 | 12.15 | 12.15 | 12.02 | 12.07 | 722,517 | -0.10(-0.80%) |
Jun 19, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 490,280 | +0.18(+1.50%) |
Jun 18, 2012 | 11.94 | 12.03 | 11.86 | 11.99 | 510,163 | -0.03(-0.25%) |
Jun 15, 2012 | 12.06 | 12.12 | 11.95 | 12.02 | 672,329 | -0.04(-0.31%) |
Jun 14, 2012 | 11.89 | 12.06 | 11.86 | 12.06 | 404,422 | +0.16(+1.32%) |
Jun 13, 2012 | 11.98 | 12.12 | 11.83 | 11.90 | 508,718 | -0.13(-1.06%) |
Jun 12, 2012 | 11.94 | 12.15 | 11.86 | 12.03 | 720,000 | +0.16(+1.39%) |
Jun 11, 2012 | 12.02 | 12.15 | 11.83 | 11.86 | 664,257 | -0.06(-0.50%) |
Jun 08, 2012 | 11.75 | 11.92 | 11.62 | 11.92 | 365,740 | +0.13(+1.14%) |
Jun 07, 2012 | 11.75 | 11.92 | 11.75 | 11.79 | 390,867 | +0.13(+1.15%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.35 | 11.65 | 342,269 | +0.31(+2.70%) |
Jun 05, 2012 | 11.14 | 11.35 | 11.12 | 11.35 | 380,908 | +0.14(+1.27%) |
Jun 04, 2012 | 11.24 | 11.31 | 11.06 | 11.21 | 364,771 | +0.03(+0.27%) |
Jun 01, 2012 | 11.06 | 11.32 | 11.04 | 11.18 | 419,199 | -0.15(-1.32%) |
May 31, 2012 | 11.39 | 11.42 | 11.17 | 11.32 | 464,465 | -0.08(-0.72%) |
May 30, 2012 | 11.45 | 11.53 | 11.38 | 11.41 | 420,695 | -0.11(-0.97%) |
May 29, 2012 | 11.38 | 11.59 | 11.35 | 11.52 | 239,276 | +0.26(+2.32%) |
May 25, 2012 | 11.36 | 11.38 | 11.21 | 11.26 | 218,001 | -0.13(-1.18%) |
May 24, 2012 | 11.36 | 11.39 | 11.15 | 11.39 | 248,037 | +0.04(+0.33%) |
May 23, 2012 | 11.08 | 11.37 | 11.00 | 11.35 | 324,661 | +0.16(+1.47%) |
May 22, 2012 | 11.44 | 11.49 | 11.13 | 11.19 | 446,340 | -0.23(-2.03%) |
May 21, 2012 | 11.16 | 11.42 | 11.09 | 11.42 | 393,802 | +0.26(+2.34%) |
May 18, 2012 | 10.97 | 11.28 | 10.90 | 11.16 | 620,772 | +0.16(+1.50%) |
May 17, 2012 | 10.99 | 11.21 | 10.94 | 11.00 | 545,483 | +0.00(+0.00%) |
May 16, 2012 | 10.99 | 11.09 | 10.91 | 11.00 | 402,640 | +0.05(+0.48%) |
May 15, 2012 | 10.75 | 11.00 | 10.65 | 10.94 | 457,970 | +0.23(+2.16%) |
May 14, 2012 | 10.83 | 10.85 | 10.66 | 10.71 | 219,921 | -0.21(-1.92%) |
May 11, 2012 | 10.88 | 11.02 | 10.85 | 10.92 | 304,462 | -0.07(-0.68%) |
May 10, 2012 | 11.15 | 11.15 | 10.95 | 11.00 | 247,649 | -0.07(-0.67%) |
May 09, 2012 | 11.13 | 11.24 | 11.05 | 11.07 | 366,735 | -0.15(-1.33%) |
May 08, 2012 | 11.01 | 11.23 | 10.96 | 11.22 | 422,053 | +0.10(+0.94%) |
May 07, 2012 | 11.09 | 11.19 | 11.03 | 11.12 | 370,498 | +0.03(+0.27%) |
May 04, 2012 | 11.22 | 11.25 | 11.08 | 11.09 | 378,626 | -0.19(-1.72%) |
May 03, 2012 | 11.74 | 11.74 | 11.25 | 11.28 | 405,024 | -0.51(-4.31%) |
May 02, 2012 | 11.90 | 11.90 | 11.71 | 11.79 | 390,902 | -0.17(-1.44%) |