Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.42 | 12.70 | 12.35 | 12.36 | 1,068,354 | -0.14(-1.11%) |
Jul 30, 2012 | 12.19 | 12.55 | 12.15 | 12.50 | 1,056,802 | +0.30(+2.47%) |
Jul 27, 2012 | 11.78 | 12.36 | 11.48 | 12.20 | 2,458,991 | +0.52(+4.43%) |
Jul 26, 2012 | 11.43 | 11.92 | 11.12 | 11.68 | 1,540,994 | +0.46(+4.06%) |
Jul 25, 2012 | 11.71 | 11.71 | 11.20 | 11.23 | 1,097,590 | -0.45(-3.84%) |
Jul 24, 2012 | 11.80 | 11.83 | 11.57 | 11.67 | 865,735 | -0.08(-0.66%) |
Jul 23, 2012 | 11.79 | 11.91 | 11.60 | 11.75 | 755,809 | -0.31(-2.56%) |
Jul 20, 2012 | 12.52 | 12.54 | 11.86 | 12.06 | 3,239,192 | +0.46(+3.93%) |
Jul 19, 2012 | 11.44 | 11.72 | 11.44 | 11.60 | 892,959 | +0.17(+1.49%) |
Jul 18, 2012 | 11.47 | 11.78 | 11.43 | 11.43 | 982,211 | -0.09(-0.80%) |
Jul 17, 2012 | 11.50 | 11.59 | 11.23 | 11.53 | 753,350 | +0.10(+0.88%) |
Jul 16, 2012 | 11.47 | 11.50 | 11.30 | 11.43 | 402,345 | -0.12(-1.00%) |
Jul 13, 2012 | 11.36 | 11.59 | 11.29 | 11.54 | 634,425 | +0.22(+1.98%) |
Jul 12, 2012 | 11.22 | 11.50 | 10.85 | 11.32 | 776,931 | -0.01(-0.07%) |
Jul 11, 2012 | 11.53 | 11.68 | 11.21 | 11.33 | 764,684 | -0.19(-1.68%) |
Jul 10, 2012 | 11.62 | 11.73 | 11.40 | 11.52 | 1,036,802 | -0.06(-0.53%) |
Jul 09, 2012 | 11.53 | 11.76 | 11.45 | 11.58 | 853,624 | +0.08(+0.67%) |
Jul 06, 2012 | 11.46 | 11.70 | 11.19 | 11.50 | 623,121 | -0.11(-0.93%) |
Jul 05, 2012 | 11.52 | 11.67 | 11.49 | 11.61 | 1,015,960 | +0.05(+0.47%) |
Jul 03, 2012 | 11.50 | 11.59 | 11.44 | 11.56 | 872,300 | +0.10(+0.88%) |
Jul 02, 2012 | 11.33 | 11.46 | 11.09 | 11.46 | 646,113 | +0.14(+1.23%) |
Jun 29, 2012 | 11.29 | 11.39 | 11.20 | 11.32 | 960,320 | +0.29(+2.66%) |
Jun 28, 2012 | 10.50 | 11.10 | 10.50 | 11.03 | 910,188 | +0.46(+4.31%) |
Jun 27, 2012 | 10.27 | 10.69 | 10.22 | 10.57 | 496,130 | +0.34(+3.32%) |
Jun 26, 2012 | 10.27 | 10.39 | 10.14 | 10.23 | 645,820 | +0.00(+0.00%) |
Jun 25, 2012 | 10.28 | 10.33 | 10.19 | 10.23 | 750,676 | -0.20(-1.93%) |
Jun 22, 2012 | 10.48 | 10.49 | 10.24 | 10.43 | 1,723,214 | +0.04(+0.37%) |
Jun 21, 2012 | 10.72 | 10.72 | 10.29 | 10.39 | 1,021,262 | -0.29(-2.68%) |
Jun 20, 2012 | 10.73 | 10.95 | 10.54 | 10.68 | 1,361,564 | -0.02(-0.14%) |
Jun 19, 2012 | 10.71 | 10.92 | 10.65 | 10.69 | 2,255,535 | +0.05(+0.44%) |
Jun 18, 2012 | 10.71 | 10.91 | 10.52 | 10.65 | 994,715 | -0.15(-1.43%) |
Jun 15, 2012 | 10.47 | 10.83 | 10.35 | 10.80 | 2,011,938 | +0.34(+3.25%) |
Jun 14, 2012 | 10.35 | 10.53 | 10.28 | 10.46 | 388,269 | +0.09(+0.89%) |
Jun 13, 2012 | 10.43 | 10.55 | 10.30 | 10.37 | 573,066 | -0.07(-0.67%) |
Jun 12, 2012 | 10.52 | 10.65 | 10.30 | 10.44 | 1,106,256 | -0.03(-0.30%) |
Jun 11, 2012 | 11.02 | 11.08 | 10.47 | 10.47 | 1,134,306 | -0.43(-3.90%) |
Jun 08, 2012 | 11.04 | 11.04 | 10.77 | 10.89 | 667,130 | -0.19(-1.74%) |
Jun 07, 2012 | 11.30 | 11.59 | 11.03 | 11.09 | 1,113,940 | +0.00(+0.00%) |
Jun 06, 2012 | 11.02 | 11.16 | 10.89 | 11.09 | 668,042 | +0.15(+1.41%) |
Jun 05, 2012 | 10.85 | 11.04 | 10.62 | 10.93 | 1,049,048 | +0.03(+0.28%) |
Jun 04, 2012 | 10.86 | 10.98 | 10.60 | 10.90 | 866,196 | +0.08(+0.71%) |
Jun 01, 2012 | 10.57 | 11.06 | 10.57 | 10.82 | 1,022,137 | -0.02(-0.21%) |
May 31, 2012 | 10.90 | 11.06 | 10.72 | 10.85 | 1,460,343 | -0.11(-0.99%) |
May 30, 2012 | 11.24 | 11.24 | 10.86 | 10.96 | 860,696 | -0.43(-3.80%) |
May 29, 2012 | 11.32 | 11.49 | 11.09 | 11.39 | 963,478 | +0.23(+2.08%) |
May 25, 2012 | 11.08 | 11.17 | 10.96 | 11.16 | 659,741 | +0.08(+0.70%) |
May 24, 2012 | 11.13 | 11.16 | 10.86 | 11.08 | 755,840 | -0.02(-0.21%) |
May 23, 2012 | 10.80 | 11.10 | 10.70 | 11.10 | 1,118,763 | +0.16(+1.48%) |
May 22, 2012 | 11.21 | 11.27 | 10.82 | 10.94 | 1,473,289 | -0.29(-2.55%) |
May 21, 2012 | 11.10 | 11.28 | 10.91 | 11.23 | 1,262,395 | +0.12(+1.11%) |
May 18, 2012 | 11.17 | 11.22 | 10.82 | 11.10 | 1,389,357 | -0.01(-0.07%) |
May 17, 2012 | 11.54 | 11.59 | 11.01 | 11.11 | 1,360,707 | -0.34(-2.97%) |
May 16, 2012 | 11.16 | 11.59 | 11.16 | 11.45 | 1,255,012 | +0.22(+1.93%) |
May 15, 2012 | 11.31 | 11.31 | 10.82 | 11.23 | 1,470,231 | -0.10(-0.89%) |
May 14, 2012 | 11.37 | 11.57 | 11.32 | 11.33 | 693,953 | -0.20(-1.74%) |
May 11, 2012 | 11.38 | 11.75 | 11.30 | 11.53 | 514,222 | +0.05(+0.40%) |
May 10, 2012 | 11.64 | 11.83 | 11.29 | 11.49 | 1,542,901 | -0.10(-0.87%) |
May 09, 2012 | 11.15 | 11.74 | 11.10 | 11.59 | 1,352,335 | +0.27(+2.39%) |
May 08, 2012 | 10.96 | 11.41 | 10.87 | 11.32 | 1,259,224 | +0.23(+2.09%) |
May 07, 2012 | 10.94 | 11.18 | 10.83 | 11.09 | 610,581 | +0.12(+1.06%) |
May 04, 2012 | 11.21 | 11.32 | 10.96 | 10.97 | 831,481 | -0.35(-3.07%) |
May 03, 2012 | 11.60 | 11.76 | 11.23 | 11.32 | 1,367,918 | -0.32(-2.79%) |
May 02, 2012 | 11.59 | 11.84 | 11.56 | 11.64 | 2,100,881 | -0.01(-0.07%) |