Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.67 | 11.91 | 11.65 | 11.83 | 2,980,387 | +0.06(+0.53%) |
Jul 30, 2012 | 11.65 | 11.91 | 11.63 | 11.76 | 3,769,255 | +0.05(+0.47%) |
Jul 27, 2012 | 11.36 | 11.80 | 11.23 | 11.71 | 2,449,524 | +0.35(+3.11%) |
Jul 26, 2012 | 11.28 | 11.47 | 11.08 | 11.36 | 2,374,037 | +0.28(+2.55%) |
Jul 25, 2012 | 11.08 | 11.21 | 10.99 | 11.07 | 2,192,731 | +0.07(+0.64%) |
Jul 24, 2012 | 10.62 | 11.03 | 10.52 | 11.00 | 2,899,864 | +0.37(+3.47%) |
Jul 23, 2012 | 10.64 | 10.78 | 10.50 | 10.63 | 3,832,956 | -0.23(-2.13%) |
Jul 20, 2012 | 11.17 | 11.20 | 10.70 | 10.87 | 4,856,819 | -0.40(-3.52%) |
Jul 19, 2012 | 11.82 | 11.97 | 11.25 | 11.26 | 3,069,123 | -0.35(-3.04%) |
Jul 18, 2012 | 12.71 | 12.77 | 11.50 | 11.62 | 3,911,143 | -1.18(-9.20%) |
Jul 17, 2012 | 12.53 | 12.92 | 12.29 | 12.79 | 2,809,605 | +0.40(+3.23%) |
Jul 16, 2012 | 12.72 | 12.75 | 12.37 | 12.39 | 2,641,958 | -0.32(-2.53%) |
Jul 13, 2012 | 12.21 | 12.79 | 12.21 | 12.71 | 1,826,821 | +0.51(+4.18%) |
Jul 12, 2012 | 12.16 | 12.28 | 12.09 | 12.20 | 2,199,952 | -0.12(-0.96%) |
Jul 11, 2012 | 12.13 | 12.38 | 12.04 | 12.32 | 1,398,753 | +0.24(+2.01%) |
Jul 10, 2012 | 12.35 | 12.41 | 11.93 | 12.08 | 1,474,368 | -0.20(-1.60%) |
Jul 09, 2012 | 12.64 | 12.71 | 12.07 | 12.28 | 1,324,446 | -0.43(-3.40%) |
Jul 06, 2012 | 12.73 | 12.75 | 12.56 | 12.71 | 1,295,384 | -0.12(-0.92%) |
Jul 05, 2012 | 13.07 | 13.14 | 12.80 | 12.82 | 1,268,045 | -0.31(-2.39%) |
Jul 03, 2012 | 13.04 | 13.26 | 12.98 | 13.14 | 713,107 | +0.12(+0.90%) |
Jul 02, 2012 | 12.93 | 13.17 | 12.73 | 13.02 | 1,560,028 | -0.02(-0.12%) |
Jun 29, 2012 | 12.99 | 13.22 | 12.82 | 13.04 | 2,563,766 | +0.28(+2.22%) |
Jun 28, 2012 | 11.96 | 12.80 | 11.87 | 12.75 | 2,975,853 | +0.68(+5.66%) |
Jun 27, 2012 | 11.77 | 12.15 | 11.62 | 12.07 | 1,679,797 | +0.28(+2.36%) |
Jun 26, 2012 | 11.65 | 11.84 | 11.47 | 11.79 | 1,325,419 | +0.16(+1.38%) |
Jun 25, 2012 | 11.91 | 11.99 | 11.58 | 11.63 | 1,199,462 | -0.58(-4.76%) |
Jun 22, 2012 | 12.02 | 12.28 | 12.00 | 12.21 | 2,016,508 | +0.26(+2.20%) |
Jun 21, 2012 | 12.17 | 12.39 | 11.89 | 11.95 | 2,927,932 | -0.22(-1.84%) |
Jun 20, 2012 | 11.73 | 12.20 | 11.65 | 12.17 | 2,589,719 | +0.46(+3.95%) |
Jun 19, 2012 | 11.26 | 11.95 | 11.24 | 11.71 | 2,725,916 | +0.52(+4.63%) |
Jun 18, 2012 | 11.40 | 11.50 | 11.07 | 11.19 | 2,364,287 | -0.01(-0.07%) |
Jun 15, 2012 | 10.69 | 11.27 | 10.66 | 11.20 | 6,689,717 | +0.54(+5.08%) |
Jun 14, 2012 | 10.68 | 10.93 | 10.60 | 10.66 | 3,723,116 | -0.06(-0.59%) |
Jun 13, 2012 | 11.63 | 11.63 | 10.69 | 10.72 | 5,276,706 | -0.86(-7.39%) |
Jun 12, 2012 | 11.67 | 11.78 | 11.47 | 11.58 | 2,615,496 | -0.04(-0.34%) |
Jun 11, 2012 | 11.99 | 12.15 | 11.60 | 11.62 | 1,981,983 | -0.41(-3.39%) |
Jun 08, 2012 | 11.64 | 12.05 | 11.39 | 12.02 | 1,321,078 | +0.32(+2.75%) |
Jun 07, 2012 | 11.65 | 11.98 | 11.65 | 11.70 | 1,914,132 | +0.12(+1.02%) |
Jun 06, 2012 | 11.22 | 11.63 | 11.22 | 11.58 | 2,105,255 | +0.46(+4.09%) |
Jun 05, 2012 | 10.74 | 11.14 | 10.74 | 11.13 | 2,558,339 | +0.34(+3.13%) |
Jun 04, 2012 | 11.28 | 11.30 | 10.67 | 10.79 | 2,999,827 | -0.41(-3.64%) |
Jun 01, 2012 | 11.63 | 11.77 | 11.19 | 11.20 | 3,103,512 | -0.78(-6.55%) |