Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.34 | 11.40 | 11.21 | 11.31 | 369,331 | +0.00(+0.00%) |
Jul 30, 2012 | 11.29 | 11.35 | 11.27 | 11.31 | 193,972 | +0.00(+0.00%) |
Jul 27, 2012 | 11.28 | 11.33 | 11.21 | 11.31 | 212,528 | +0.02(+0.15%) |
Jul 26, 2012 | 11.30 | 11.36 | 11.27 | 11.29 | 209,785 | +0.01(+0.10%) |
Jul 25, 2012 | 11.30 | 11.47 | 11.24 | 11.28 | 287,377 | -0.04(-0.35%) |
Jul 24, 2012 | 11.35 | 11.35 | 11.22 | 11.32 | 260,764 | -0.06(-0.50%) |
Jul 23, 2012 | 11.35 | 11.39 | 11.24 | 11.38 | 386,247 | -0.07(-0.64%) |
Jul 20, 2012 | 11.40 | 11.52 | 11.38 | 11.45 | 326,172 | -0.03(-0.30%) |
Jul 19, 2012 | 11.41 | 11.49 | 11.41 | 11.48 | 309,066 | +0.04(+0.35%) |
Jul 18, 2012 | 11.43 | 11.49 | 11.32 | 11.44 | 309,686 | +0.02(+0.20%) |
Jul 17, 2012 | 11.45 | 11.57 | 11.31 | 11.42 | 461,355 | -0.03(-0.30%) |
Jul 16, 2012 | 11.11 | 11.52 | 11.09 | 11.45 | 593,031 | +0.27(+2.38%) |
Jul 13, 2012 | 11.13 | 11.24 | 11.10 | 11.19 | 338,060 | +0.10(+0.92%) |
Jul 12, 2012 | 11.13 | 11.22 | 11.08 | 11.09 | 269,477 | +0.03(+0.26%) |
Jul 11, 2012 | 11.07 | 11.21 | 10.86 | 11.06 | 332,151 | +0.02(+0.21%) |
Jul 10, 2012 | 10.89 | 11.32 | 10.88 | 11.03 | 547,352 | +0.14(+1.30%) |
Jul 09, 2012 | 10.71 | 10.93 | 10.71 | 10.89 | 346,794 | +0.06(+0.52%) |
Jul 06, 2012 | 10.65 | 10.84 | 10.59 | 10.84 | 212,743 | +0.09(+0.85%) |
Jul 05, 2012 | 10.79 | 10.84 | 10.71 | 10.75 | 350,564 | -0.04(-0.37%) |
Jul 03, 2012 | 10.84 | 10.84 | 10.73 | 10.79 | 147,598 | -0.04(-0.37%) |
Jul 02, 2012 | 10.68 | 10.85 | 10.65 | 10.82 | 359,617 | +0.11(+1.06%) |
Jun 29, 2012 | 10.79 | 10.79 | 10.65 | 10.71 | 367,906 | -0.02(-0.16%) |
Jun 28, 2012 | 10.65 | 10.77 | 10.61 | 10.73 | 239,928 | +0.02(+0.16%) |
Jun 27, 2012 | 10.64 | 10.76 | 10.55 | 10.71 | 306,908 | +0.15(+1.40%) |
Jun 26, 2012 | 10.52 | 10.59 | 10.46 | 10.56 | 267,003 | +0.01(+0.11%) |
Jun 25, 2012 | 10.67 | 10.71 | 10.47 | 10.55 | 267,615 | -0.16(-1.54%) |
Jun 22, 2012 | 10.65 | 10.75 | 10.48 | 10.72 | 371,167 | +0.10(+0.91%) |
Jun 21, 2012 | 10.65 | 10.73 | 10.50 | 10.62 | 786,888 | -0.06(-0.58%) |
Jun 20, 2012 | 10.61 | 10.68 | 10.45 | 10.68 | 502,436 | +0.18(+1.68%) |
Jun 19, 2012 | 10.48 | 10.65 | 10.39 | 10.51 | 517,129 | +0.04(+0.38%) |
Jun 18, 2012 | 10.21 | 10.62 | 10.10 | 10.47 | 645,056 | +0.20(+1.99%) |
Jun 15, 2012 | 10.36 | 10.39 | 10.06 | 10.26 | 727,174 | -0.01(-0.11%) |
Jun 14, 2012 | 10.30 | 10.36 | 10.05 | 10.27 | 685,613 | +0.03(+0.28%) |
Jun 13, 2012 | 10.12 | 10.31 | 10.05 | 10.25 | 509,800 | +0.14(+1.35%) |
Jun 12, 2012 | 10.27 | 10.30 | 9.934 | 10.11 | 813,320 | +0.01(+0.06%) |
Jun 11, 2012 | 9.934 | 10.23 | 9.850 | 10.10 | 1,152,844 | +0.31(+3.19%) |
Jun 08, 2012 | 9.235 | 10.02 | 9.139 | 9.792 | 2,044,596 | +0.64(+6.94%) |
Jun 07, 2012 | 9.508 | 9.536 | 9.025 | 9.156 | 623,644 | -0.31(-3.24%) |
Jun 06, 2012 | 9.360 | 9.508 | 9.186 | 9.462 | 420,121 | +0.33(+3.60%) |
Jun 05, 2012 | 8.969 | 9.196 | 8.798 | 9.133 | 678,230 | +0.15(+1.64%) |
Jun 04, 2012 | 9.574 | 9.624 | 8.942 | 8.986 | 697,092 | -0.23(-2.51%) |
Jun 01, 2012 | 9.420 | 9.420 | 9.079 | 9.217 | 464,278 | -0.17(-1.76%) |
May 31, 2012 | 9.437 | 9.492 | 9.140 | 9.382 | 422,143 | -0.03(-0.35%) |
May 30, 2012 | 9.525 | 9.613 | 9.354 | 9.415 | 390,384 | -0.23(-2.34%) |
May 29, 2012 | 9.745 | 9.745 | 9.607 | 9.640 | 432,695 | -0.03(-0.28%) |
May 25, 2012 | 9.343 | 9.734 | 9.189 | 9.668 | 755,381 | +0.32(+3.47%) |
May 24, 2012 | 8.749 | 9.365 | 8.749 | 9.343 | 566,598 | +0.64(+7.40%) |
May 23, 2012 | 8.749 | 8.804 | 8.556 | 8.700 | 531,562 | -0.12(-1.31%) |
May 22, 2012 | 8.562 | 8.914 | 8.556 | 8.815 | 454,274 | +0.24(+2.76%) |
May 21, 2012 | 8.584 | 8.788 | 8.419 | 8.578 | 467,350 | +0.02(+0.26%) |
May 18, 2012 | 8.843 | 8.936 | 8.408 | 8.556 | 538,149 | -0.26(-2.99%) |
May 17, 2012 | 8.942 | 8.942 | 8.760 | 8.821 | 416,346 | -0.10(-1.11%) |
May 16, 2012 | 9.057 | 9.074 | 8.838 | 8.920 | 381,030 | -0.01(-0.12%) |
May 15, 2012 | 8.975 | 9.068 | 8.848 | 8.931 | 680,367 | -0.16(-1.76%) |
May 14, 2012 | 9.244 | 9.299 | 9.041 | 9.090 | 454,903 | -0.18(-1.96%) |
May 11, 2012 | 9.079 | 9.349 | 9.052 | 9.272 | 544,939 | +0.14(+1.57%) |
May 10, 2012 | 9.118 | 9.272 | 9.041 | 9.129 | 624,142 | +0.06(+0.61%) |
May 09, 2012 | 9.024 | 9.184 | 8.947 | 9.074 | 499,293 | -0.02(-0.18%) |
May 08, 2012 | 9.024 | 9.134 | 8.859 | 9.090 | 534,395 | +0.01(+0.12%) |
May 07, 2012 | 8.771 | 9.134 | 8.749 | 9.079 | 1,003,931 | +0.28(+3.19%) |
May 04, 2012 | 8.606 | 8.804 | 8.589 | 8.799 | 494,564 | +0.12(+1.33%) |
May 03, 2012 | 8.534 | 8.742 | 8.507 | 8.683 | 424,157 | +0.17(+2.00%) |
May 02, 2012 | 8.501 | 8.518 | 8.375 | 8.512 | 394,300 | +0.01(+0.13%) |