Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 154 | -0.16(-1.29%) |
Jul 30, 2012 | 12.50 | 12.56 | 12.50 | 12.56 | 1,171 | +0.36(+2.97%) |
Jul 27, 2012 | 11.90 | 12.20 | 11.90 | 12.20 | 932 | +0.48(+4.10%) |
Jul 26, 2012 | 11.72 | 11.72 | 11.72 | 11.72 | 1,073 | +0.46(+4.09%) |
Jul 25, 2012 | 11.35 | 11.35 | 11.12 | 11.26 | 2,437 | +0.24(+2.18%) |
Jul 24, 2012 | 11.02 | 11.02 | 11.02 | 11.02 | 324 | -0.32(-2.82%) |
Jul 23, 2012 | 11.34 | 11.34 | 11.34 | 11.34 | 220 | -0.74(-6.13%) |
Jul 20, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 304 | -0.27(-2.19%) |
Jul 19, 2012 | 12.45 | 12.48 | 12.35 | 12.35 | 2,622 | +0.22(+1.81%) |
Jul 18, 2012 | 12.12 | 12.20 | 12.12 | 12.13 | 1,538 | +0.08(+0.66%) |
Jul 17, 2012 | 12.12 | 12.17 | 12.05 | 12.05 | 1,284 | -0.31(-2.51%) |
Jul 16, 2012 | 12.38 | 12.38 | 12.36 | 12.36 | 2,302 | +0.31(+2.57%) |
Jul 14, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.00(+0.00%) |
Jul 13, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.30(+2.54%) |
Jul 12, 2012 | 11.89 | 11.89 | 11.75 | 11.75 | 652 | -0.42(-3.45%) |
Jul 11, 2012 | 12.26 | 12.26 | 12.17 | 12.17 | 251 | -0.11(-0.89%) |
Jul 10, 2012 | 12.28 | 12.28 | 12.28 | 12.28 | 128 | -0.07(-0.57%) |
Jul 09, 2012 | 12.31 | 12.37 | 12.31 | 12.35 | 1,620 | +0.13(+1.06%) |
Jul 06, 2012 | 12.22 | 12.22 | 12.22 | 12.22 | 988 | -0.10(-0.81%) |
Jul 02, 2012 | 12.32 | 12.32 | 12.32 | 0 | -0.14(-1.12%) | |
Jun 29, 2012 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | +0.68(+5.77%) |
Jun 28, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 3,895 | -0.33(-2.73%) |
Jun 27, 2012 | 11.86 | 12.13 | 11.86 | 12.11 | 5,328 | +0.04(+0.33%) |
Jun 26, 2012 | 11.94 | 12.07 | 11.94 | 12.07 | 497 | +0.10(+0.84%) |
Jun 25, 2012 | 11.93 | 12.10 | 11.93 | 11.97 | 3,790 | -0.14(-1.16%) |
Jun 22, 2012 | 12.29 | 12.29 | 12.10 | 12.11 | 1,824 | -0.05(-0.41%) |
Jun 21, 2012 | 12.48 | 12.48 | 12.16 | 12.16 | 2,566 | -0.14(-1.14%) |
Jun 20, 2012 | 12.54 | 12.54 | 12.30 | 12.30 | 1,506 | +0.11(+0.90%) |
Jun 19, 2012 | 11.98 | 12.19 | 11.98 | 12.19 | 969 | +0.48(+4.10%) |
Jun 18, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 1,916 | +0.40(+3.54%) |
Jun 15, 2012 | 11.32 | 11.32 | 11.30 | 11.31 | 2,106 | +0.25(+2.26%) |
Jun 14, 2012 | 11.05 | 11.06 | 11.05 | 11.06 | 1,244 | +0.05(+0.45%) |
Jun 12, 2012 | 11.01 | 11.01 | 11.01 | 0 | -0.25(-2.22%) | |
Jun 11, 2012 | 11.46 | 11.46 | 11.22 | 11.26 | 2,514 | +0.25(+2.27%) |
Jun 08, 2012 | 11.01 | 11.01 | 11.01 | 11.01 | 166 | -0.36(-3.17%) |
Jun 07, 2012 | 11.26 | 11.37 | 11.26 | 11.37 | 695 | +0.62(+5.77%) |
Jun 04, 2012 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | |
Jun 01, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | +0.02(+0.19%) |
May 31, 2012 | 10.79 | 10.79 | 10.51 | 10.78 | 11,499 | +0.03(+0.28%) |
May 30, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 230 | -0.48(-4.27%) |
May 29, 2012 | 11.23 | 11.23 | 11.23 | 11.23 | 70,342 | +0.31(+2.84%) |
May 25, 2012 | 11.05 | 11.05 | 10.92 | 10.92 | 1,949 | -0.23(-2.06%) |
May 24, 2012 | 11.16 | 11.29 | 11.14 | 11.15 | 3,063 | +0.11(+1.00%) |
May 23, 2012 | 11.04 | 11.04 | 11.04 | 11.04 | 110 | -0.41(-3.58%) |
May 22, 2012 | 11.45 | 11.57 | 11.45 | 11.45 | 5,079 | -0.08(-0.69%) |
May 21, 2012 | 11.52 | 11.53 | 11.49 | 11.53 | 5,800 | +0.40(+3.59%) |
May 18, 2012 | 11.37 | 11.37 | 11.13 | 11.13 | 795 | -0.18(-1.59%) |
May 17, 2012 | 11.46 | 11.46 | 11.24 | 11.31 | 4,458 | -0.74(-6.14%) |
May 16, 2012 | 12.24 | 12.24 | 12.05 | 12.05 | 328 | +0.01(+0.08%) |
May 15, 2012 | 12.14 | 12.14 | 11.88 | 12.04 | 1,017 | -0.71(-5.57%) |
May 14, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 365 | -0.34(-2.60%) |
May 11, 2012 | 13.25 | 13.29 | 13.09 | 13.09 | 744 | -0.01(-0.08%) |
May 10, 2012 | 13.20 | 13.20 | 13.10 | 13.10 | 646 | -0.20(-1.50%) |
May 09, 2012 | 13.25 | 13.30 | 13.24 | 13.30 | 367 | -0.33(-2.42%) |
May 08, 2012 | 13.80 | 13.80 | 13.63 | 13.63 | 1,606 | -0.59(-4.15%) |
May 07, 2012 | 14.02 | 14.22 | 14.02 | 14.22 | 1,510 | -0.03(-0.21%) |
May 04, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 880 | +0.00(+0.00%) |
May 03, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 312 | -0.16(-1.11%) |