Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.76 | 10.76 | 10.70 | 10.70 | 65,167 | -0.09(-0.82%) |
Jul 30, 2012 | 10.78 | 10.79 | 10.75 | 10.79 | 20,056 | +0.04(+0.37%) |
Jul 27, 2012 | 10.60 | 10.80 | 10.60 | 10.75 | 139,961 | +0.18(+1.73%) |
Jul 26, 2012 | 10.61 | 10.69 | 10.54 | 10.57 | 79,311 | +0.08(+0.79%) |
Jul 25, 2012 | 10.52 | 10.53 | 10.47 | 10.48 | 62,345 | +0.03(+0.33%) |
Jul 24, 2012 | 10.55 | 10.55 | 10.40 | 10.45 | 55,599 | -0.13(-1.27%) |
Jul 23, 2012 | 10.50 | 10.61 | 10.47 | 10.58 | 101,336 | -0.08(-0.75%) |
Jul 20, 2012 | 10.77 | 10.77 | 10.65 | 10.66 | 98,030 | -0.18(-1.66%) |
Jul 19, 2012 | 10.88 | 10.89 | 10.82 | 10.84 | 46,351 | -0.05(-0.42%) |
Jul 18, 2012 | 10.82 | 10.91 | 10.82 | 10.89 | 122,260 | +0.03(+0.30%) |
Jul 17, 2012 | 10.83 | 10.87 | 10.72 | 10.86 | 43,869 | +0.07(+0.62%) |
Jul 16, 2012 | 10.86 | 10.86 | 10.78 | 10.79 | 80,948 | -0.08(-0.77%) |
Jul 13, 2012 | 10.71 | 10.87 | 10.71 | 10.87 | 27,794 | +0.19(+1.76%) |
Jul 12, 2012 | 10.65 | 10.72 | 10.64 | 10.69 | 85,759 | -0.08(-0.72%) |
Jul 11, 2012 | 10.75 | 10.79 | 10.72 | 10.76 | 221,576 | +0.01(+0.12%) |
Jul 10, 2012 | 10.89 | 10.89 | 10.73 | 10.75 | 112,197 | -0.08(-0.72%) |
Jul 09, 2012 | 10.86 | 10.86 | 10.79 | 10.83 | 5,087 | -0.07(-0.66%) |
Jul 06, 2012 | 10.87 | 10.92 | 10.84 | 10.90 | 66,098 | -0.08(-0.73%) |
Jul 05, 2012 | 11.04 | 11.12 | 10.97 | 10.98 | 58,659 | -0.10(-0.87%) |
Jul 03, 2012 | 11.04 | 11.10 | 11.04 | 11.08 | 126,591 | +0.12(+1.05%) |
Jul 02, 2012 | 10.96 | 10.99 | 10.89 | 10.96 | 37,294 | +0.04(+0.37%) |
Jun 29, 2012 | 10.95 | 10.95 | 10.84 | 10.92 | 214,681 | +0.22(+2.08%) |
Jun 28, 2012 | 10.52 | 10.71 | 10.50 | 10.70 | 138,362 | +0.10(+0.99%) |
Jun 27, 2012 | 10.52 | 10.62 | 10.47 | 10.60 | 72,725 | +0.11(+1.05%) |
Jun 26, 2012 | 10.44 | 10.52 | 10.42 | 10.48 | 121,616 | +0.08(+0.77%) |
Jun 25, 2012 | 10.47 | 10.47 | 10.38 | 10.40 | 73,948 | -0.22(-2.05%) |
Jun 22, 2012 | 10.65 | 10.71 | 10.62 | 10.62 | 148,705 | +0.05(+0.43%) |
Jun 21, 2012 | 10.81 | 10.86 | 10.58 | 10.58 | 168,005 | -0.25(-2.28%) |
Jun 20, 2012 | 10.79 | 10.88 | 10.76 | 10.82 | 342,678 | +0.02(+0.15%) |
Jun 19, 2012 | 10.72 | 10.82 | 10.70 | 10.81 | 75,223 | +0.14(+1.36%) |
Jun 18, 2012 | 10.61 | 10.72 | 10.61 | 10.66 | 1,785,234 | -0.03(-0.28%) |
Jun 15, 2012 | 10.71 | 10.73 | 10.65 | 10.69 | 405,609 | +0.04(+0.34%) |
Jun 14, 2012 | 10.59 | 10.70 | 10.57 | 10.66 | 220,636 | +0.10(+0.94%) |
Jun 13, 2012 | 10.58 | 10.67 | 10.53 | 10.56 | 134,383 | -0.09(-0.85%) |
Jun 12, 2012 | 10.56 | 10.65 | 10.54 | 10.65 | 135,075 | +0.11(+1.09%) |
Jun 11, 2012 | 10.79 | 10.79 | 10.53 | 10.53 | 47,879 | -0.15(-1.43%) |
Jun 08, 2012 | 10.63 | 10.69 | 10.57 | 10.68 | 50,653 | +0.03(+0.25%) |
Jun 07, 2012 | 10.80 | 10.85 | 10.66 | 10.66 | 1,709,413 | -0.01(-0.10%) |
Jun 06, 2012 | 10.46 | 10.67 | 10.45 | 10.67 | 116,478 | +0.28(+2.73%) |
Jun 05, 2012 | 10.29 | 10.39 | 10.29 | 10.39 | 84,684 | +0.12(+1.17%) |
Jun 04, 2012 | 10.36 | 10.36 | 10.24 | 10.27 | 334,046 | -0.06(-0.59%) |
Jun 01, 2012 | 10.30 | 10.43 | 10.30 | 10.33 | 138,343 | -0.25(-2.37%) |
May 31, 2012 | 10.51 | 10.64 | 10.45 | 10.58 | 548,088 | +0.05(+0.46%) |
May 30, 2012 | 10.58 | 10.70 | 10.52 | 10.53 | 31,460 | -0.17(-1.60%) |
May 29, 2012 | 10.70 | 10.71 | 10.64 | 10.70 | 25,595 | +0.09(+0.88%) |
May 25, 2012 | 10.65 | 10.69 | 10.60 | 10.61 | 41,917 | -0.05(-0.43%) |
May 24, 2012 | 10.59 | 10.65 | 10.53 | 10.65 | 82,222 | +0.07(+0.66%) |
May 23, 2012 | 10.43 | 10.60 | 10.41 | 10.58 | 116,965 | +0.04(+0.38%) |
May 22, 2012 | 10.54 | 10.64 | 10.50 | 10.54 | 285,743 | +0.04(+0.41%) |
May 21, 2012 | 10.41 | 10.51 | 10.37 | 10.50 | 74,003 | +0.11(+1.03%) |
May 18, 2012 | 10.59 | 10.59 | 10.38 | 10.39 | 1,468,559 | -0.13(-1.24%) |
May 17, 2012 | 10.71 | 10.72 | 10.52 | 10.52 | 2,288,753 | -0.20(-1.82%) |
May 16, 2012 | 10.93 | 10.93 | 10.72 | 10.72 | 76,589 | -0.17(-1.52%) |
May 15, 2012 | 10.95 | 10.96 | 10.86 | 10.89 | 51,910 | -0.06(-0.54%) |
May 14, 2012 | 10.95 | 11.01 | 10.93 | 10.94 | 188,610 | -0.13(-1.18%) |
May 11, 2012 | 10.94 | 11.14 | 10.94 | 11.07 | 186,073 | +0.01(+0.12%) |
May 10, 2012 | 11.11 | 11.12 | 11.04 | 11.06 | 158,901 | +0.06(+0.56%) |
May 09, 2012 | 10.96 | 11.06 | 10.95 | 11.00 | 566,996 | -0.07(-0.68%) |
May 08, 2012 | 11.00 | 11.08 | 10.97 | 11.07 | 384,111 | +0.01(+0.10%) |
May 07, 2012 | 11.04 | 11.08 | 10.98 | 11.06 | 158,347 | -0.01(-0.07%) |
May 04, 2012 | 11.15 | 11.15 | 11.03 | 11.07 | 54,912 | -0.13(-1.14%) |
May 03, 2012 | 11.28 | 11.32 | 11.20 | 11.20 | 447,044 | -0.06(-0.55%) |
May 02, 2012 | 11.20 | 11.28 | 11.18 | 11.26 | 13,645 | -0.06(-0.50%) |