Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.21 | 10.35 | 10.17 | 10.32 | 23,649 | +0.10(+1.02%) |
Jul 30, 2012 | 10.46 | 10.46 | 10.17 | 10.21 | 23,951 | -0.28(-2.63%) |
Jul 27, 2012 | 10.22 | 10.58 | 10.22 | 10.49 | 24,787 | +0.13(+1.27%) |
Jul 26, 2012 | 10.33 | 10.43 | 10.22 | 10.36 | 15,160 | +0.06(+0.60%) |
Jul 25, 2012 | 10.20 | 10.33 | 10.20 | 10.29 | 14,067 | +0.08(+0.79%) |
Jul 24, 2012 | 10.38 | 10.42 | 10.18 | 10.21 | 23,679 | -0.13(-1.22%) |
Jul 23, 2012 | 10.73 | 10.74 | 10.16 | 10.34 | 98,641 | -0.53(-4.86%) |
Jul 20, 2012 | 10.98 | 11.12 | 10.86 | 10.87 | 5,771 | -0.09(-0.81%) |
Jul 19, 2012 | 11.07 | 11.22 | 10.74 | 10.96 | 32,941 | -0.16(-1.47%) |
Jul 18, 2012 | 11.14 | 11.14 | 11.00 | 11.12 | 20,544 | -0.14(-1.24%) |
Jul 17, 2012 | 11.25 | 11.26 | 11.23 | 11.26 | 2,609 | +0.10(+0.86%) |
Jul 16, 2012 | 11.18 | 11.24 | 11.00 | 11.16 | 18,351 | +0.01(+0.10%) |
Jul 13, 2012 | 11.04 | 11.22 | 11.04 | 11.15 | 17,371 | +0.04(+0.36%) |
Jul 12, 2012 | 11.16 | 11.17 | 11.11 | 11.11 | 4,101 | -0.05(-0.46%) |
Jul 11, 2012 | 11.18 | 11.40 | 11.10 | 11.16 | 10,898 | -0.06(-0.57%) |
Jul 10, 2012 | 11.32 | 11.32 | 11.17 | 11.23 | 5,085 | -0.00(-0.02%) |
Jul 09, 2012 | 11.03 | 11.25 | 11.00 | 11.23 | 7,710 | -0.03(-0.29%) |
Jul 06, 2012 | 11.22 | 11.39 | 11.12 | 11.26 | 14,865 | -0.10(-0.87%) |
Jul 05, 2012 | 11.19 | 11.40 | 11.18 | 11.36 | 16,666 | +0.18(+1.63%) |
Jul 03, 2012 | 10.92 | 11.21 | 10.92 | 11.18 | 5,741 | +0.26(+2.41%) |
Jul 02, 2012 | 10.73 | 10.92 | 10.66 | 10.92 | 31,140 | +0.19(+1.75%) |
Jun 29, 2012 | 10.83 | 10.85 | 10.70 | 10.73 | 19,317 | +0.08(+0.76%) |
Jun 28, 2012 | 10.61 | 10.73 | 10.61 | 10.65 | 13,221 | -0.07(-0.63%) |
Jun 27, 2012 | 10.78 | 10.78 | 10.48 | 10.71 | 20,387 | -0.02(-0.17%) |
Jun 26, 2012 | 10.85 | 10.85 | 10.73 | 10.73 | 16,144 | -0.22(-2.03%) |
Jun 25, 2012 | 11.00 | 11.00 | 10.81 | 10.96 | 20,555 | -0.15(-1.33%) |
Jun 22, 2012 | 11.12 | 11.22 | 10.95 | 11.10 | 20,271 | +0.17(+1.60%) |
Jun 21, 2012 | 11.12 | 11.12 | 10.84 | 10.93 | 3,545 | -0.08(-0.71%) |
Jun 20, 2012 | 11.31 | 11.31 | 10.87 | 11.01 | 21,759 | -0.22(-1.92%) |
Jun 19, 2012 | 11.13 | 11.25 | 11.06 | 11.22 | 15,954 | +0.00(+0.00%) |
Jun 18, 2012 | 11.18 | 11.23 | 10.87 | 11.22 | 9,798 | +0.05(+0.46%) |
Jun 15, 2012 | 11.03 | 11.25 | 10.91 | 11.17 | 12,147 | +0.07(+0.60%) |
Jun 14, 2012 | 10.88 | 11.25 | 10.87 | 11.10 | 12,691 | -0.15(-1.33%) |
Jun 13, 2012 | 11.13 | 11.28 | 11.13 | 11.25 | 5,630 | +0.02(+0.17%) |
Jun 12, 2012 | 11.32 | 11.33 | 11.06 | 11.24 | 26,860 | +0.01(+0.10%) |
Jun 11, 2012 | 11.13 | 11.37 | 10.84 | 11.22 | 8,094 | +0.10(+0.94%) |
Jun 08, 2012 | 10.83 | 11.16 | 10.83 | 11.12 | 18,385 | +0.25(+2.35%) |
Jun 07, 2012 | 10.81 | 11.20 | 10.81 | 10.87 | 10,160 | +0.09(+0.82%) |
Jun 06, 2012 | 10.96 | 11.14 | 10.78 | 10.78 | 32,247 | -0.20(-1.81%) |
Jun 05, 2012 | 10.82 | 11.04 | 10.80 | 10.97 | 13,336 | +0.16(+1.46%) |
Jun 04, 2012 | 10.78 | 11.00 | 10.78 | 10.82 | 27,035 | -0.03(-0.25%) |
Jun 01, 2012 | 10.82 | 11.09 | 10.78 | 10.84 | 39,686 | -0.21(-1.94%) |
May 31, 2012 | 10.99 | 11.10 | 10.78 | 11.06 | 35,905 | -0.07(-0.63%) |
May 30, 2012 | 11.16 | 11.32 | 10.90 | 11.13 | 27,404 | -0.04(-0.34%) |
May 29, 2012 | 11.17 | 11.37 | 11.17 | 11.17 | 9,761 | +0.01(+0.07%) |
May 25, 2012 | 11.36 | 11.40 | 11.16 | 11.16 | 8,817 | -0.16(-1.42%) |
May 24, 2012 | 11.33 | 11.40 | 11.16 | 11.32 | 10,093 | +0.11(+0.96%) |
May 23, 2012 | 11.15 | 11.41 | 11.15 | 11.21 | 19,276 | +0.13(+1.21%) |
May 22, 2012 | 11.11 | 11.53 | 11.00 | 11.08 | 19,324 | +0.08(+0.71%) |
May 21, 2012 | 10.78 | 11.53 | 10.73 | 11.00 | 27,311 | +0.16(+1.49%) |
May 18, 2012 | 11.06 | 11.26 | 10.84 | 10.84 | 11,539 | -0.24(-2.13%) |
May 17, 2012 | 11.44 | 11.44 | 10.79 | 11.07 | 73,876 | -0.46(-3.95%) |
May 16, 2012 | 11.84 | 12.15 | 11.45 | 11.53 | 29,313 | -0.40(-3.33%) |
May 15, 2012 | 11.96 | 12.18 | 11.80 | 11.93 | 14,790 | -0.09(-0.74%) |
May 14, 2012 | 12.16 | 12.19 | 11.92 | 12.02 | 21,341 | -0.28(-2.26%) |
May 11, 2012 | 12.19 | 12.51 | 11.53 | 12.29 | 21,717 | +0.01(+0.11%) |
May 10, 2012 | 12.00 | 12.54 | 12.00 | 12.28 | 10,476 | +0.25(+2.11%) |
May 09, 2012 | 11.63 | 12.15 | 11.63 | 12.03 | 34,409 | +0.40(+3.47%) |
May 08, 2012 | 11.54 | 11.62 | 11.50 | 11.62 | 7,519 | +0.07(+0.60%) |
May 07, 2012 | 11.72 | 11.88 | 11.49 | 11.55 | 54,619 | -0.29(-2.41%) |
May 04, 2012 | 11.79 | 11.86 | 11.71 | 11.84 | 13,883 | -0.01(-0.11%) |
May 03, 2012 | 12.27 | 12.27 | 11.80 | 11.85 | 29,498 | -0.40(-3.27%) |
May 02, 2012 | 12.54 | 12.57 | 11.87 | 12.25 | 88,395 | -0.36(-2.88%) |
May 01, 2012 | 13.21 | 13.21 | 12.54 | 12.62 | 70,291 | -0.32(-2.48%) |
Apr 30, 2012 | 13.08 | 13.20 | 12.94 | 12.94 | 19,007 | -0.19(-1.44%) |
Apr 27, 2012 | 13.21 | 13.21 | 12.83 | 13.13 | 15,656 | -0.08(-0.61%) |
Apr 26, 2012 | 13.11 | 13.21 | 13.02 | 13.21 | 16,286 | +0.01(+0.10%) |
Apr 25, 2012 | 13.00 | 13.19 | 12.88 | 13.19 | 12,436 | +0.32(+2.49%) |
Apr 24, 2012 | 13.07 | 13.31 | 12.86 | 12.87 | 90,224 | +0.02(+0.12%) |
Apr 23, 2012 | 12.74 | 12.89 | 12.46 | 12.86 | 54,945 | +0.12(+0.96%) |
Apr 20, 2012 | 12.70 | 12.81 | 12.35 | 12.73 | 24,198 | +0.13(+1.02%) |
Apr 19, 2012 | 12.94 | 12.94 | 12.30 | 12.61 | 65,733 | -0.25(-1.91%) |
Apr 18, 2012 | 12.83 | 12.93 | 12.74 | 12.85 | 83,121 | +0.05(+0.37%) |
Apr 17, 2012 | 12.86 | 12.86 | 12.69 | 12.80 | 62,254 | +0.04(+0.29%) |
Apr 16, 2012 | 12.73 | 12.80 | 12.66 | 12.77 | 42,194 | +0.03(+0.23%) |
Apr 13, 2012 | 12.67 | 13.04 | 12.58 | 12.74 | 70,800 | +0.31(+2.51%) |
Apr 12, 2012 | 12.47 | 12.58 | 12.41 | 12.42 | 30,203 | +0.02(+0.15%) |
Apr 11, 2012 | 12.22 | 12.49 | 12.21 | 12.41 | 56,388 | +0.27(+2.20%) |
Apr 10, 2012 | 12.54 | 12.54 | 12.14 | 12.14 | 31,721 | -0.22(-1.79%) |
Apr 09, 2012 | 12.95 | 12.95 | 12.02 | 12.36 | 162,854 | +0.46(+3.88%) |
Apr 05, 2012 | 11.69 | 12.01 | 11.47 | 11.90 | 93,196 | +0.16(+1.36%) |
Apr 04, 2012 | 11.74 | 11.87 | 11.57 | 11.74 | 23,655 | -0.00(-0.00%) |
Apr 03, 2012 | 11.53 | 11.74 | 11.53 | 11.74 | 60,579 | +0.26(+2.25%) |
Apr 02, 2012 | 11.49 | 11.53 | 11.34 | 11.48 | 32,726 | -0.03(-0.25%) |
Mar 30, 2012 | 11.51 | 11.60 | 11.31 | 11.51 | 23,674 | +0.04(+0.36%) |
Mar 29, 2012 | 11.39 | 11.47 | 11.39 | 11.47 | 22,137 | +0.02(+0.20%) |
Mar 28, 2012 | 11.51 | 11.51 | 11.31 | 11.45 | 25,578 | -0.02(-0.21%) |
Mar 27, 2012 | 11.29 | 11.47 | 11.29 | 11.47 | 20,154 | +0.04(+0.31%) |
Mar 26, 2012 | 11.46 | 11.53 | 11.28 | 11.43 | 47,344 | -0.04(-0.33%) |
Mar 23, 2012 | 11.51 | 11.54 | 11.47 | 11.47 | 8,246 | +0.00(+0.00%) |
Mar 22, 2012 | 11.42 | 11.60 | 11.42 | 11.47 | 3,748 | +0.00(+0.00%) |
Mar 21, 2012 | 11.51 | 11.57 | 11.34 | 11.47 | 23,977 | -0.00(-0.00%) |
Mar 20, 2012 | 11.35 | 11.51 | 11.07 | 11.47 | 78,964 | -0.03(-0.23%) |
Mar 19, 2012 | 11.47 | 11.55 | 11.47 | 11.50 | 38,959 | +0.00(+0.00%) |
Mar 16, 2012 | 11.52 | 11.61 | 11.46 | 11.50 | 23,006 | +0.03(+0.23%) |
Mar 15, 2012 | 11.46 | 11.50 | 11.34 | 11.47 | 52,917 | +0.02(+0.16%) |
Mar 14, 2012 | 11.51 | 11.53 | 11.35 | 11.45 | 42,883 | -0.09(-0.81%) |
Mar 13, 2012 | 11.48 | 11.60 | 11.16 | 11.55 | 19,393 | +0.23(+2.05%) |
Mar 12, 2012 | 11.33 | 11.42 | 11.14 | 11.32 | 12,454 | -0.07(-0.63%) |
Mar 09, 2012 | 11.34 | 11.49 | 11.20 | 11.39 | 24,045 | +0.06(+0.53%) |
Mar 08, 2012 | 11.33 | 11.39 | 11.19 | 11.33 | 20,066 | +0.19(+1.73%) |
Mar 07, 2012 | 11.00 | 11.23 | 11.00 | 11.13 | 12,413 | +0.01(+0.12%) |
Mar 06, 2012 | 10.99 | 11.13 | 10.91 | 11.12 | 44,206 | +0.01(+0.12%) |
Mar 05, 2012 | 11.38 | 11.47 | 11.11 | 11.11 | 35,802 | -0.27(-2.40%) |
Mar 02, 2012 | 11.36 | 11.40 | 11.19 | 11.38 | 24,867 | +0.05(+0.47%) |
Mar 01, 2012 | 11.38 | 11.38 | 11.15 | 11.33 | 36,990 | +0.01(+0.07%) |
Feb 29, 2012 | 11.29 | 11.32 | 11.07 | 11.32 | 33,543 | +0.05(+0.47%) |
Feb 28, 2012 | 10.97 | 11.27 | 10.92 | 11.27 | 42,252 | +0.36(+3.31%) |
Feb 27, 2012 | 11.01 | 11.10 | 10.87 | 10.91 | 21,609 | -0.19(-1.72%) |
Feb 24, 2012 | 10.96 | 11.11 | 10.80 | 11.10 | 41,109 | +0.07(+0.67%) |
Feb 23, 2012 | 10.91 | 11.02 | 10.80 | 11.02 | 16,019 | +0.04(+0.36%) |
Feb 22, 2012 | 10.87 | 11.00 | 10.87 | 10.98 | 32,943 | +0.06(+0.58%) |
Feb 21, 2012 | 10.83 | 10.94 | 10.80 | 10.92 | 21,337 | +0.08(+0.76%) |
Feb 17, 2012 | 10.87 | 10.87 | 10.80 | 10.84 | 28,730 | +0.02(+0.20%) |
Feb 16, 2012 | 10.65 | 10.82 | 10.65 | 10.82 | 69,504 | +0.15(+1.37%) |
Feb 15, 2012 | 10.67 | 10.87 | 10.61 | 10.67 | 211,515 | +0.20(+1.87%) |
Feb 14, 2012 | 10.47 | 10.60 | 10.37 | 10.47 | 33,516 | -0.05(-0.45%) |
Feb 13, 2012 | 10.40 | 10.60 | 10.40 | 10.52 | 48,736 | +0.18(+1.72%) |
Feb 10, 2012 | 10.47 | 10.55 | 10.34 | 10.35 | 34,199 | -0.22(-2.08%) |
Feb 09, 2012 | 10.54 | 10.59 | 10.35 | 10.56 | 52,549 | +0.09(+0.89%) |
Feb 08, 2012 | 10.43 | 10.57 | 10.35 | 10.47 | 28,341 | +0.11(+1.07%) |
Feb 07, 2012 | 10.34 | 10.44 | 10.31 | 10.36 | 40,483 | +0.00(+0.03%) |
Feb 06, 2012 | 10.37 | 10.41 | 10.24 | 10.36 | 32,204 | -0.01(-0.12%) |
Feb 03, 2012 | 10.17 | 10.41 | 10.08 | 10.37 | 60,312 | +0.29(+2.86%) |
Feb 02, 2012 | 10.18 | 10.23 | 10.08 | 10.08 | 28,926 | -0.03(-0.34%) |
Feb 01, 2012 | 10.18 | 10.18 | 10.11 | 10.12 | 20,601 | +0.01(+0.13%) |
Jan 31, 2012 | 10.02 | 10.18 | 10.01 | 10.10 | 25,007 | +0.14(+1.41%) |
Jan 30, 2012 | 9.992 | 10.09 | 9.942 | 9.963 | 22,680 | -0.04(-0.42%) |
Jan 27, 2012 | 9.963 | 10.12 | 9.963 | 10.01 | 17,886 | -0.03(-0.32%) |
Jan 26, 2012 | 10.10 | 10.21 | 10.03 | 10.04 | 44,112 | -0.04(-0.37%) |
Jan 25, 2012 | 9.984 | 10.10 | 9.969 | 10.07 | 40,826 | +0.12(+1.20%) |
Jan 24, 2012 | 10.07 | 10.07 | 9.902 | 9.955 | 64,951 | +0.04(+0.40%) |
Jan 23, 2012 | 10.07 | 10.12 | 9.839 | 9.915 | 33,049 | -0.01(-0.05%) |
Jan 20, 2012 | 9.860 | 9.979 | 9.860 | 9.921 | 64,785 | -0.01(-0.14%) |
Jan 19, 2012 | 9.950 | 10.03 | 9.913 | 9.935 | 144,934 | -0.04(-0.40%) |
Jan 18, 2012 | 9.942 | 10.05 | 9.942 | 9.975 | 41,509 | -0.10(-0.97%) |
Jan 17, 2012 | 10.12 | 10.12 | 9.995 | 10.07 | 84,878 | -0.04(-0.39%) |
Jan 13, 2012 | 10.07 | 10.15 | 10.02 | 10.11 | 93,998 | +0.04(+0.37%) |
Jan 12, 2012 | 10.08 | 10.43 | 10.02 | 10.07 | 85,700 | -0.11(-1.04%) |
Jan 11, 2012 | 10.38 | 10.38 | 10.02 | 10.18 | 119,270 | -0.03(-0.29%) |
Jan 10, 2012 | 10.23 | 10.31 | 10.10 | 10.21 | 154,122 | -0.05(-0.53%) |
Jan 09, 2012 | 9.754 | 10.44 | 9.674 | 10.26 | 166,185 | +0.39(+3.95%) |
Jan 06, 2012 | 9.624 | 9.995 | 9.624 | 9.874 | 133,648 | +0.14(+1.48%) |
Jan 05, 2012 | 9.743 | 9.743 | 9.584 | 9.730 | 104,024 | +0.04(+0.46%) |
Jan 04, 2012 | 9.783 | 9.833 | 9.511 | 9.686 | 100,236 | +0.23(+2.49%) |
Dec 30, 2011 | 9.398 | 9.506 | 9.327 | 9.451 | 75,746 | +0.05(+0.56%) |
Dec 29, 2011 | 9.609 | 9.736 | 9.242 | 9.398 | 132,912 | -0.16(-1.66%) |
Dec 28, 2011 | 9.635 | 9.738 | 9.536 | 9.556 | 58,253 | -0.08(-0.82%) |
Dec 27, 2011 | 9.506 | 9.717 | 9.440 | 9.635 | 56,067 | +0.06(+0.63%) |
Dec 23, 2011 | 9.762 | 9.762 | 9.440 | 9.575 | 59,079 | +0.15(+1.60%) |
Dec 21, 2011 | 9.522 | 9.762 | 9.371 | 9.424 | 18,883 | -0.23(-2.38%) |
Dec 20, 2011 | 9.385 | 10.16 | 9.385 | 9.654 | 35,452 | +0.18(+1.92%) |
Dec 19, 2011 | 9.944 | 9.944 | 9.472 | 9.472 | 17,641 | -0.56(-5.60%) |
Dec 16, 2011 | 9.775 | 10.03 | 9.596 | 10.03 | 68,950 | +0.22(+2.29%) |
Dec 15, 2011 | 9.870 | 10.00 | 9.767 | 9.810 | 77,072 | -0.20(-2.03%) |
Dec 14, 2011 | 9.767 | 10.01 | 9.760 | 10.01 | 17,266 | +0.21(+2.10%) |
Dec 13, 2011 | 9.635 | 10.03 | 9.635 | 9.807 | 15,955 | -0.01(-0.07%) |