Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.90 | 11.90 | 11.27 | 11.27 | 15,269 | -0.28(-2.42%) |
Jul 30, 2012 | 11.45 | 11.70 | 11.32 | 11.55 | 13,750 | +0.27(+2.38%) |
Jul 27, 2012 | 11.64 | 11.64 | 11.27 | 11.28 | 5,746 | +0.00(+0.01%) |
Jul 26, 2012 | 11.46 | 11.46 | 11.23 | 11.28 | 3,838 | -0.06(-0.51%) |
Jul 25, 2012 | 11.50 | 11.50 | 10.83 | 11.34 | 32,199 | -0.30(-2.55%) |
Jul 24, 2012 | 11.48 | 11.86 | 11.48 | 11.63 | 6,882 | +0.24(+2.08%) |
Jul 23, 2012 | 11.27 | 11.40 | 11.09 | 11.40 | 10,699 | +0.13(+1.18%) |
Jul 20, 2012 | 11.26 | 11.43 | 11.26 | 11.26 | 2,766 | -0.03(-0.26%) |
Jul 19, 2012 | 11.23 | 11.41 | 11.23 | 11.29 | 1,168 | -0.22(-1.91%) |
Jul 18, 2012 | 11.39 | 11.51 | 11.39 | 11.51 | 1,079 | +0.07(+0.58%) |
Jul 17, 2012 | 11.16 | 11.44 | 11.16 | 11.44 | 7,851 | +0.29(+2.62%) |
Jul 16, 2012 | 11.15 | 11.31 | 11.15 | 11.15 | 5,889 | +0.03(+0.29%) |
Jul 13, 2012 | 11.01 | 11.20 | 10.83 | 11.12 | 9,705 | +0.00(+0.04%) |
Jul 12, 2012 | 11.15 | 11.24 | 11.12 | 11.12 | 12,691 | -0.07(-0.66%) |
Jul 11, 2012 | 11.20 | 11.38 | 11.19 | 11.19 | 5,298 | -0.24(-2.11%) |
Jul 10, 2012 | 11.30 | 11.63 | 11.30 | 11.43 | 10,750 | -0.06(-0.48%) |
Jul 09, 2012 | 11.40 | 11.49 | 11.30 | 11.49 | 11,595 | +0.27(+2.36%) |
Jul 06, 2012 | 11.04 | 11.23 | 11.04 | 11.22 | 11,824 | +0.20(+1.80%) |
Jul 05, 2012 | 10.97 | 11.14 | 10.74 | 11.02 | 11,344 | -0.09(-0.83%) |
Jul 03, 2012 | 11.11 | 11.12 | 11.11 | 11.12 | 539 | -0.07(-0.66%) |
Jul 02, 2012 | 12.64 | 12.64 | 10.17 | 11.19 | 70,011 | -1.50(-11.85%) |
Jun 29, 2012 | 13.08 | 13.15 | 11.82 | 12.69 | 11,109 | +0.02(+0.17%) |
Jun 28, 2012 | 12.33 | 12.67 | 11.86 | 12.67 | 7,700 | +0.33(+2.70%) |
Jun 27, 2012 | 11.69 | 12.34 | 11.69 | 12.34 | 9,962 | +0.55(+4.68%) |
Jun 26, 2012 | 11.60 | 11.79 | 11.37 | 11.79 | 15,461 | +0.22(+1.91%) |
Jun 25, 2012 | 11.31 | 11.73 | 11.31 | 11.57 | 15,407 | +0.35(+3.09%) |
Jun 22, 2012 | 11.23 | 11.51 | 10.48 | 11.22 | 18,755 | -0.09(-0.78%) |
Jun 21, 2012 | 10.65 | 11.36 | 10.65 | 11.31 | 40,705 | +0.66(+6.23%) |
Jun 20, 2012 | 10.24 | 10.64 | 10.16 | 10.64 | 18,472 | +0.41(+3.96%) |
Jun 19, 2012 | 9.853 | 10.24 | 9.853 | 10.24 | 18,318 | +0.31(+3.08%) |
Jun 18, 2012 | 9.930 | 10.13 | 9.669 | 9.934 | 15,089 | +0.02(+0.20%) |
Jun 15, 2012 | 9.540 | 9.914 | 9.510 | 9.914 | 10,048 | +0.36(+3.72%) |
Jun 14, 2012 | 9.628 | 9.628 | 9.558 | 9.558 | 14,487 | +0.03(+0.35%) |
Jun 13, 2012 | 9.617 | 9.650 | 9.503 | 9.525 | 3,814 | -0.20(-2.05%) |
Jun 12, 2012 | 9.488 | 9.821 | 9.488 | 9.724 | 14,840 | +0.15(+1.54%) |
Jun 11, 2012 | 9.853 | 9.853 | 9.484 | 9.576 | 25,129 | -0.33(-3.35%) |
Jun 08, 2012 | 9.827 | 9.982 | 9.599 | 9.908 | 9,434 | -0.06(-0.63%) |
Jun 07, 2012 | 10.20 | 10.28 | 9.829 | 9.971 | 13,075 | -0.34(-3.32%) |
Jun 06, 2012 | 10.12 | 10.31 | 10.03 | 10.31 | 5,894 | +0.17(+1.63%) |
Jun 05, 2012 | 9.643 | 10.15 | 9.584 | 10.15 | 24,220 | +0.64(+6.74%) |
Jun 04, 2012 | 9.669 | 9.720 | 9.208 | 9.506 | 11,973 | -0.20(-2.05%) |
Jun 01, 2012 | 9.941 | 9.945 | 9.473 | 9.705 | 11,658 | -0.41(-4.08%) |
May 31, 2012 | 10.15 | 10.22 | 9.945 | 10.12 | 14,625 | -0.19(-1.82%) |
May 30, 2012 | 10.72 | 10.72 | 10.13 | 10.31 | 16,618 | -0.55(-5.06%) |
May 29, 2012 | 10.93 | 11.01 | 10.70 | 10.85 | 14,717 | +0.05(+0.49%) |
May 25, 2012 | 10.95 | 10.95 | 10.75 | 10.80 | 5,527 | -0.26(-2.35%) |
May 24, 2012 | 11.18 | 11.19 | 11.01 | 11.06 | 8,666 | -0.14(-1.26%) |
May 23, 2012 | 11.19 | 11.21 | 10.83 | 11.20 | 11,934 | +0.01(+0.12%) |
May 22, 2012 | 11.28 | 11.28 | 11.08 | 11.19 | 8,394 | -0.18(-1.61%) |
May 21, 2012 | 11.15 | 11.39 | 11.01 | 11.37 | 20,568 | -0.18(-1.59%) |
May 18, 2012 | 11.72 | 11.80 | 11.51 | 11.56 | 5,995 | -0.04(-0.32%) |
May 17, 2012 | 11.74 | 11.81 | 11.51 | 11.59 | 6,527 | -0.22(-1.86%) |
May 16, 2012 | 11.71 | 11.92 | 11.46 | 11.81 | 4,232 | +0.07(+0.63%) |
May 15, 2012 | 11.92 | 11.92 | 11.73 | 11.74 | 6,333 | -0.18(-1.54%) |
May 14, 2012 | 12.35 | 12.35 | 11.92 | 11.92 | 6,347 | -0.42(-3.42%) |
May 11, 2012 | 12.46 | 12.46 | 12.29 | 12.35 | 2,572 | -0.31(-2.46%) |
May 10, 2012 | 12.47 | 13.19 | 12.46 | 12.66 | 5,966 | +0.26(+2.07%) |
May 09, 2012 | 12.36 | 12.42 | 12.36 | 12.40 | 10,798 | +0.11(+0.87%) |
May 08, 2012 | 12.65 | 12.65 | 12.29 | 12.30 | 4,750 | -0.38(-3.01%) |
May 07, 2012 | 12.74 | 12.92 | 12.50 | 12.68 | 6,554 | +0.00(+0.00%) |
May 04, 2012 | 12.78 | 12.91 | 12.68 | 12.68 | 9,285 | -0.02(-0.14%) |
May 03, 2012 | 12.33 | 12.84 | 12.22 | 12.70 | 23,888 | +0.29(+2.37%) |
May 02, 2012 | 11.85 | 12.53 | 11.85 | 12.40 | 20,964 | +0.39(+3.21%) |