Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 2,328 | +0.08(+0.73%) |
Jul 30, 2012 | 10.59 | 10.62 | 10.49 | 10.50 | 12,818 | -0.18(-1.72%) |
Jul 27, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 3,440 | +0.14(+1.32%) |
Jul 26, 2012 | 10.39 | 10.55 | 10.39 | 10.55 | 3,912 | +0.22(+2.14%) |
Jul 24, 2012 | 10.39 | 10.33 | 10.33 | 10.33 | 31,700 | -0.12(-1.17%) |
Jul 23, 2012 | 10.43 | 10.58 | 10.40 | 10.45 | 6,587 | -0.01(-0.11%) |
Jul 20, 2012 | 10.59 | 10.59 | 10.46 | 10.46 | 2,586 | -0.17(-1.62%) |
Jul 19, 2012 | 10.65 | 10.65 | 10.60 | 10.63 | 1,174 | +0.00(+0.00%) |
Jul 18, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 652 | +0.02(+0.22%) |
Jul 17, 2012 | 10.66 | 10.66 | 10.61 | 10.61 | 6,580 | +0.06(+0.58%) |
Jul 16, 2012 | 10.46 | 10.59 | 10.46 | 10.55 | 4,968 | -0.02(-0.22%) |
Jul 13, 2012 | 10.56 | 10.57 | 10.56 | 10.57 | 1,304 | +0.07(+0.66%) |
Jul 12, 2012 | 10.53 | 10.53 | 10.46 | 10.50 | 2,348 | -0.02(-0.21%) |
Jul 11, 2012 | 10.43 | 10.55 | 10.41 | 10.52 | 4,599 | +0.15(+1.47%) |
Jul 10, 2012 | 10.39 | 10.42 | 10.37 | 10.37 | 1,737 | -0.09(-0.88%) |
Jul 09, 2012 | 10.49 | 10.56 | 10.46 | 10.46 | 4,965 | -0.05(-0.51%) |
Jul 06, 2012 | 10.56 | 10.56 | 10.46 | 10.52 | 1,917 | -0.20(-1.86%) |
Jul 05, 2012 | 10.57 | 10.72 | 10.57 | 10.72 | 913 | -0.02(-0.14%) |
Jul 03, 2012 | 10.73 | 10.73 | 10.73 | 10.73 | 354 | +0.17(+1.60%) |
Jul 02, 2012 | 10.72 | 10.72 | 10.56 | 10.56 | 4,801 | -0.12(-1.15%) |
Jun 29, 2012 | 10.59 | 10.78 | 10.59 | 10.69 | 9,271 | +0.14(+1.37%) |
Jun 28, 2012 | 10.56 | 10.59 | 10.43 | 10.54 | 1,929 | +0.05(+0.52%) |
Jun 27, 2012 | 10.61 | 10.66 | 10.49 | 10.49 | 22,451 | -0.03(-0.29%) |
Jun 26, 2012 | 10.45 | 10.54 | 10.45 | 10.52 | 6,940 | +0.17(+1.63%) |
Jun 25, 2012 | 10.57 | 10.57 | 10.35 | 10.35 | 15,116 | +0.04(+0.38%) |
Jun 22, 2012 | 10.43 | 10.43 | 10.26 | 10.31 | 17,753 | -0.04(-0.36%) |
Jun 21, 2012 | 10.47 | 10.47 | 10.35 | 10.35 | 2,476 | -0.10(-0.92%) |
Jun 18, 2012 | 10.45 | 10.44 | 10.44 | 10.44 | 61,158 | -0.04(-0.42%) |
Jun 15, 2012 | 10.51 | 10.51 | 10.49 | 10.49 | 625 | -0.03(-0.28%) |
Jun 14, 2012 | 10.49 | 10.52 | 10.48 | 10.52 | 901 | +0.02(+0.21%) |
Jun 13, 2012 | 10.45 | 10.50 | 10.45 | 10.49 | 2,500 | -0.16(-1.53%) |
Jun 12, 2012 | 10.48 | 10.66 | 10.48 | 10.66 | 2,469 | +0.12(+1.12%) |
Jun 11, 2012 | 10.72 | 10.72 | 10.54 | 10.54 | 2,408 | -0.04(-0.42%) |
Jun 08, 2012 | 10.58 | 10.58 | 10.58 | 10.58 | 338 | -0.06(-0.56%) |
Jun 07, 2012 | 10.66 | 10.66 | 10.64 | 10.64 | 947 | -0.01(-0.07%) |
Jun 06, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 3,439 | -0.03(-0.28%) |
Jun 05, 2012 | 10.55 | 10.74 | 10.55 | 10.68 | 5,206 | +0.15(+1.42%) |
Jun 04, 2012 | 10.54 | 10.54 | 10.52 | 10.53 | 1,546 | -0.08(-0.72%) |
Jun 01, 2012 | 10.61 | 10.61 | 10.57 | 10.61 | 5,032 | -0.13(-1.24%) |
May 31, 2012 | 10.69 | 10.74 | 10.69 | 10.74 | 3,103 | -0.13(-1.16%) |
May 30, 2012 | 10.88 | 10.88 | 10.78 | 10.86 | 7,144 | -0.01(-0.14%) |
May 29, 2012 | 10.77 | 10.89 | 10.77 | 10.88 | 8,498 | +0.11(+1.03%) |
May 25, 2012 | 10.99 | 10.99 | 10.77 | 10.77 | 3,794 | +0.00(+0.00%) |
May 24, 2012 | 10.71 | 10.97 | 10.71 | 10.77 | 1,990 | -0.02(-0.21%) |
May 23, 2012 | 10.77 | 10.80 | 10.76 | 10.79 | 2,232 | -0.26(-2.34%) |
May 22, 2012 | 11.06 | 11.06 | 11.03 | 11.05 | 4,335 | +0.16(+1.42%) |
May 21, 2012 | 10.92 | 10.92 | 10.89 | 10.89 | 3,890 | +0.18(+1.73%) |
May 18, 2012 | 10.72 | 10.72 | 10.71 | 10.71 | 1,691 | -0.29(-2.62%) |
May 15, 2012 | 10.94 | 11.00 | 11.00 | 11.00 | 1,082 | +0.02(+0.20%) |
May 14, 2012 | 11.09 | 11.09 | 10.97 | 10.97 | 676 | -0.16(-1.39%) |
May 10, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 3,247 | -0.03(-0.27%) |
May 09, 2012 | 11.16 | 11.16 | 11.16 | 11.16 | 447 | -0.07(-0.66%) |
May 08, 2012 | 11.09 | 11.23 | 11.09 | 11.23 | 1,311 | +0.00(+0.00%) |
May 07, 2012 | 11.14 | 11.26 | 11.14 | 11.23 | 2,029 | +0.04(+0.40%) |
May 04, 2012 | 11.20 | 11.20 | 11.18 | 11.19 | 1,765 | -0.06(-0.52%) |
May 03, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 2,029 | -0.05(-0.45%) |
May 02, 2012 | 11.27 | 11.32 | 11.24 | 11.30 | 37,005 | -0.06(-0.55%) |