Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.73 | 11.01 | 10.73 | 10.93 | 48,252 | +0.15(+1.42%) |
Jul 30, 2012 | 10.90 | 10.93 | 10.78 | 10.78 | 9,508 | -0.12(-1.11%) |
Jul 27, 2012 | 10.75 | 10.90 | 10.68 | 10.90 | 70,350 | +0.18(+1.72%) |
Jul 26, 2012 | 10.77 | 10.87 | 10.55 | 10.71 | 41,729 | -0.01(-0.06%) |
Jul 25, 2012 | 10.77 | 11.02 | 10.48 | 10.72 | 14,763 | +0.08(+0.72%) |
Jul 24, 2012 | 11.05 | 11.10 | 10.51 | 10.64 | 24,623 | -0.33(-3.01%) |
Jul 23, 2012 | 10.99 | 11.34 | 10.97 | 10.97 | 53,364 | -0.27(-2.43%) |
Jul 20, 2012 | 11.27 | 11.31 | 11.20 | 11.25 | 35,585 | -0.19(-1.67%) |
Jul 19, 2012 | 11.45 | 11.55 | 10.83 | 11.44 | 17,604 | +0.02(+0.17%) |
Jul 18, 2012 | 11.38 | 11.76 | 11.28 | 11.42 | 80,387 | -0.02(-0.17%) |
Jul 17, 2012 | 11.41 | 11.55 | 11.23 | 11.44 | 38,364 | +0.08(+0.67%) |
Jul 16, 2012 | 11.02 | 11.43 | 10.90 | 11.36 | 72,271 | +0.27(+2.46%) |
Jul 13, 2012 | 11.04 | 11.31 | 11.02 | 11.09 | 63,652 | +0.07(+0.63%) |
Jul 12, 2012 | 10.97 | 11.08 | 10.83 | 11.02 | 25,942 | +0.01(+0.06%) |
Jul 11, 2012 | 10.90 | 11.08 | 10.89 | 11.01 | 26,035 | +0.10(+0.87%) |
Jul 10, 2012 | 11.04 | 11.04 | 10.85 | 10.92 | 29,304 | -0.09(-0.81%) |
Jul 09, 2012 | 10.87 | 11.02 | 10.84 | 11.01 | 8,836 | +0.04(+0.35%) |
Jul 06, 2012 | 10.93 | 11.06 | 10.89 | 10.97 | 19,393 | +0.00(+0.00%) |
Jul 05, 2012 | 11.06 | 11.17 | 10.96 | 10.97 | 27,618 | -0.09(-0.80%) |
Jul 03, 2012 | 10.92 | 11.27 | 10.81 | 11.06 | 39,428 | +0.15(+1.40%) |
Jul 02, 2012 | 10.85 | 10.91 | 10.67 | 10.90 | 36,225 | +0.18(+1.66%) |
Jun 29, 2012 | 10.74 | 11.08 | 10.69 | 10.73 | 69,462 | +0.06(+0.54%) |
Jun 28, 2012 | 10.50 | 10.67 | 10.42 | 10.67 | 47,239 | +0.02(+0.18%) |
Jun 27, 2012 | 10.52 | 10.67 | 10.42 | 10.65 | 22,945 | +0.18(+1.70%) |
Jun 26, 2012 | 10.54 | 10.59 | 10.40 | 10.47 | 11,709 | -0.03(-0.24%) |
Jun 25, 2012 | 10.26 | 10.60 | 10.26 | 10.50 | 20,975 | +0.03(+0.30%) |
Jun 22, 2012 | 10.22 | 10.47 | 10.19 | 10.47 | 120,879 | +0.41(+4.04%) |
Jun 21, 2012 | 10.45 | 10.49 | 10.02 | 10.06 | 43,414 | -0.37(-3.53%) |
Jun 20, 2012 | 10.61 | 10.66 | 10.40 | 10.43 | 44,330 | -0.17(-1.56%) |
Jun 19, 2012 | 10.34 | 10.70 | 10.16 | 10.59 | 63,017 | +0.29(+2.77%) |
Jun 18, 2012 | 10.34 | 10.41 | 10.27 | 10.31 | 40,562 | -0.10(-0.92%) |
Jun 15, 2012 | 10.25 | 10.46 | 10.19 | 10.40 | 86,801 | +0.12(+1.17%) |
Jun 14, 2012 | 10.24 | 10.45 | 10.24 | 10.28 | 85,131 | +0.10(+0.94%) |
Jun 13, 2012 | 10.40 | 10.53 | 10.17 | 10.19 | 41,124 | -0.20(-1.96%) |
Jun 12, 2012 | 10.30 | 10.55 | 10.19 | 10.39 | 87,548 | +0.13(+1.24%) |
Jun 11, 2012 | 10.46 | 10.46 | 10.21 | 10.26 | 63,812 | -0.03(-0.31%) |
Jun 08, 2012 | 10.17 | 10.43 | 10.16 | 10.29 | 36,151 | +0.15(+1.49%) |
Jun 07, 2012 | 10.58 | 10.58 | 10.07 | 10.14 | 55,785 | -0.29(-2.78%) |
Jun 06, 2012 | 10.24 | 10.46 | 10.24 | 10.43 | 28,158 | +0.23(+2.29%) |
Jun 05, 2012 | 9.897 | 10.22 | 9.897 | 10.20 | 44,397 | +0.21(+2.08%) |
Jun 04, 2012 | 10.20 | 10.24 | 9.916 | 9.991 | 57,719 | -0.17(-1.67%) |
Jun 01, 2012 | 10.17 | 10.33 | 10.09 | 10.16 | 58,406 | -0.13(-1.29%) |
May 31, 2012 | 10.21 | 10.40 | 10.17 | 10.29 | 31,265 | +0.14(+1.43%) |
May 30, 2012 | 10.26 | 10.43 | 10.15 | 10.15 | 59,821 | -0.20(-1.95%) |
May 29, 2012 | 10.53 | 10.61 | 10.28 | 10.35 | 41,254 | -0.11(-1.02%) |
May 25, 2012 | 10.47 | 10.83 | 10.41 | 10.46 | 50,220 | -0.06(-0.54%) |
May 24, 2012 | 10.45 | 10.51 | 10.20 | 10.51 | 46,502 | +0.12(+1.15%) |
May 23, 2012 | 10.34 | 10.48 | 10.15 | 10.39 | 44,872 | -0.04(-0.36%) |
May 22, 2012 | 10.73 | 10.99 | 10.34 | 10.43 | 65,430 | -0.31(-2.87%) |
May 21, 2012 | 10.51 | 10.77 | 10.35 | 10.74 | 47,715 | +0.30(+2.83%) |
May 18, 2012 | 10.35 | 10.63 | 10.33 | 10.44 | 82,533 | +0.03(+0.24%) |
May 17, 2012 | 10.68 | 10.80 | 10.39 | 10.42 | 79,093 | -0.25(-2.36%) |
May 16, 2012 | 10.79 | 10.90 | 10.66 | 10.67 | 87,502 | -0.08(-0.76%) |
May 15, 2012 | 10.67 | 11.08 | 10.56 | 10.75 | 36,960 | +0.04(+0.35%) |
May 14, 2012 | 10.58 | 10.74 | 10.44 | 10.72 | 51,123 | -0.05(-0.47%) |
May 11, 2012 | 10.65 | 10.86 | 10.60 | 10.77 | 65,184 | -0.03(-0.23%) |
May 10, 2012 | 10.64 | 10.84 | 10.56 | 10.79 | 39,878 | +0.25(+2.33%) |
May 09, 2012 | 10.48 | 10.79 | 10.48 | 10.55 | 83,606 | -0.26(-2.39%) |
May 08, 2012 | 10.39 | 10.97 | 10.27 | 10.80 | 37,829 | +0.32(+3.07%) |
May 07, 2012 | 10.44 | 10.56 | 10.26 | 10.48 | 47,353 | +0.03(+0.30%) |
May 04, 2012 | 10.75 | 10.80 | 10.33 | 10.45 | 58,911 | -0.37(-3.43%) |
May 03, 2012 | 10.60 | 11.13 | 10.60 | 10.82 | 47,566 | +0.16(+1.48%) |
May 02, 2012 | 10.68 | 10.89 | 10.51 | 10.67 | 36,930 | -0.06(-0.53%) |