Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.79 | 11.85 | 11.68 | 11.70 | 1,015,246 | -0.11(-0.93%) |
Jul 30, 2012 | 11.88 | 11.95 | 11.76 | 11.81 | 470,729 | -0.08(-0.68%) |
Jul 27, 2012 | 11.72 | 11.92 | 11.60 | 11.89 | 395,769 | +0.26(+2.27%) |
Jul 26, 2012 | 11.65 | 11.67 | 11.43 | 11.63 | 570,786 | +0.12(+1.02%) |
Jul 25, 2012 | 11.61 | 11.61 | 11.47 | 11.51 | 793,498 | -0.08(-0.70%) |
Jul 24, 2012 | 11.56 | 11.64 | 11.41 | 11.59 | 946,229 | +0.04(+0.32%) |
Jul 23, 2012 | 11.57 | 11.64 | 11.53 | 11.55 | 403,616 | -0.14(-1.19%) |
Jul 20, 2012 | 11.63 | 11.77 | 11.54 | 11.69 | 516,428 | -0.01(-0.13%) |
Jul 19, 2012 | 11.72 | 11.77 | 11.63 | 11.71 | 477,351 | +0.00(+0.00%) |
Jul 18, 2012 | 11.73 | 11.83 | 11.71 | 11.71 | 265,613 | -0.09(-0.75%) |
Jul 17, 2012 | 11.68 | 11.90 | 11.59 | 11.79 | 342,250 | +0.14(+1.20%) |
Jul 16, 2012 | 11.70 | 11.81 | 11.62 | 11.65 | 418,022 | -0.08(-0.69%) |
Jul 13, 2012 | 11.18 | 11.77 | 11.18 | 11.74 | 572,468 | +0.21(+1.78%) |
Jul 12, 2012 | 11.75 | 11.82 | 11.24 | 11.53 | 1,233,062 | -0.62(-5.08%) |
Jul 11, 2012 | 12.04 | 12.16 | 11.79 | 12.15 | 427,767 | +0.13(+1.10%) |
Jul 10, 2012 | 12.15 | 12.32 | 11.92 | 12.01 | 932,247 | -0.20(-1.62%) |
Jul 09, 2012 | 12.26 | 12.32 | 12.10 | 12.21 | 378,599 | -0.04(-0.30%) |
Jul 06, 2012 | 12.27 | 12.30 | 12.13 | 12.25 | 348,122 | -0.11(-0.89%) |
Jul 05, 2012 | 12.43 | 12.46 | 12.32 | 12.36 | 423,414 | -0.08(-0.65%) |
Jul 03, 2012 | 12.35 | 12.65 | 12.32 | 12.44 | 147,157 | +0.07(+0.53%) |
Jul 02, 2012 | 12.37 | 12.52 | 12.22 | 12.37 | 383,197 | +0.03(+0.24%) |
Jun 29, 2012 | 12.35 | 12.37 | 12.22 | 12.35 | 409,995 | +0.22(+1.81%) |
Jun 28, 2012 | 12.05 | 12.13 | 11.88 | 12.13 | 1,110,592 | +0.01(+0.06%) |
Jun 27, 2012 | 12.07 | 12.14 | 11.97 | 12.12 | 691,199 | +0.12(+1.04%) |
Jun 26, 2012 | 11.98 | 12.06 | 11.80 | 11.99 | 764,101 | +0.07(+0.55%) |
Jun 25, 2012 | 11.99 | 11.99 | 11.82 | 11.93 | 1,546,459 | -0.18(-1.45%) |
Jun 22, 2012 | 11.93 | 12.27 | 11.93 | 12.10 | 2,573,720 | +0.19(+1.59%) |
Jun 21, 2012 | 12.21 | 12.27 | 11.89 | 11.91 | 2,326,809 | -0.31(-2.51%) |
Jun 20, 2012 | 11.78 | 12.31 | 11.78 | 12.22 | 1,077,925 | +0.42(+3.59%) |
Jun 19, 2012 | 11.61 | 11.84 | 11.48 | 11.80 | 547,996 | +0.22(+1.89%) |
Jun 18, 2012 | 11.59 | 11.65 | 11.47 | 11.58 | 595,820 | -0.03(-0.25%) |
Jun 15, 2012 | 11.50 | 11.68 | 11.47 | 11.61 | 639,535 | +0.09(+0.76%) |
Jun 14, 2012 | 11.57 | 11.63 | 11.41 | 11.52 | 302,104 | -0.02(-0.19%) |
Jun 13, 2012 | 11.54 | 11.72 | 11.48 | 11.54 | 626,673 | +0.00(+0.00%) |
Jun 12, 2012 | 11.42 | 11.63 | 11.29 | 11.54 | 492,078 | +0.18(+1.54%) |
Jun 11, 2012 | 11.62 | 11.66 | 11.34 | 11.37 | 393,556 | -0.19(-1.64%) |
Jun 08, 2012 | 11.23 | 11.56 | 11.23 | 11.56 | 392,948 | +0.26(+2.33%) |
Jun 07, 2012 | 11.78 | 11.78 | 11.28 | 11.29 | 796,102 | -0.24(-2.09%) |
Jun 06, 2012 | 11.59 | 11.59 | 11.37 | 11.53 | 549,977 | +0.28(+2.47%) |
Jun 05, 2012 | 11.39 | 11.54 | 11.21 | 11.26 | 957,952 | -0.19(-1.66%) |
Jun 04, 2012 | 11.16 | 11.49 | 10.45 | 11.45 | 608,586 | -0.16(-1.39%) |
Jun 01, 2012 | 11.84 | 11.86 | 11.60 | 11.61 | 400,772 | -0.39(-3.23%) |
May 31, 2012 | 12.04 | 12.07 | 11.86 | 11.99 | 949,323 | -0.06(-0.49%) |
May 30, 2012 | 12.29 | 12.29 | 12.05 | 12.05 | 288,559 | -0.33(-2.66%) |
May 29, 2012 | 12.30 | 12.41 | 12.24 | 12.38 | 671,130 | +0.14(+1.13%) |
May 25, 2012 | 12.34 | 12.37 | 12.20 | 12.24 | 259,714 | -0.03(-0.24%) |
May 24, 2012 | 12.22 | 12.29 | 12.12 | 12.27 | 506,887 | +0.10(+0.78%) |
May 23, 2012 | 12.16 | 12.24 | 11.95 | 12.18 | 881,146 | -0.02(-0.18%) |
May 22, 2012 | 12.42 | 12.51 | 12.08 | 12.20 | 930,149 | -0.23(-1.82%) |
May 21, 2012 | 12.43 | 12.52 | 12.34 | 12.43 | 376,077 | +0.03(+0.24%) |
May 18, 2012 | 12.57 | 12.57 | 12.38 | 12.40 | 537,534 | -0.13(-1.05%) |
May 17, 2012 | 12.79 | 12.84 | 12.52 | 12.53 | 435,046 | -0.26(-2.06%) |
May 16, 2012 | 12.94 | 12.97 | 12.79 | 12.79 | 408,337 | -0.14(-1.07%) |
May 15, 2012 | 12.85 | 13.03 | 12.73 | 12.93 | 577,541 | +0.04(+0.34%) |
May 14, 2012 | 12.92 | 12.99 | 12.81 | 12.89 | 838,385 | -0.18(-1.40%) |
May 11, 2012 | 13.20 | 13.35 | 12.98 | 13.07 | 448,230 | -0.27(-2.03%) |
May 10, 2012 | 13.22 | 13.46 | 12.62 | 13.34 | 1,009,984 | +0.18(+1.33%) |
May 09, 2012 | 13.16 | 13.22 | 12.92 | 13.16 | 599,952 | -0.04(-0.33%) |
May 08, 2012 | 13.10 | 13.24 | 13.02 | 13.21 | 495,229 | +0.01(+0.11%) |
May 07, 2012 | 12.82 | 13.24 | 12.82 | 13.19 | 673,576 | +0.29(+2.27%) |
May 04, 2012 | 13.03 | 13.03 | 12.75 | 12.90 | 484,135 | -0.15(-1.12%) |
May 03, 2012 | 12.97 | 13.22 | 12.94 | 13.05 | 1,076,104 | +0.07(+0.51%) |
May 02, 2012 | 12.80 | 13.08 | 12.80 | 12.98 | 463,402 | +0.10(+0.74%) |