Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.42 | 10.53 | 10.32 | 10.35 | 32,428 | -0.07(-0.69%) |
Jul 30, 2012 | 10.58 | 10.60 | 10.43 | 10.43 | 16,341 | -0.16(-1.54%) |
Jul 27, 2012 | 10.58 | 10.70 | 10.43 | 10.59 | 47,806 | +0.03(+0.25%) |
Jul 26, 2012 | 10.69 | 10.69 | 10.50 | 10.56 | 18,581 | +0.05(+0.43%) |
Jul 25, 2012 | 10.60 | 10.71 | 10.46 | 10.52 | 17,178 | +0.07(+0.62%) |
Jul 24, 2012 | 10.66 | 10.73 | 10.39 | 10.45 | 26,258 | -0.14(-1.29%) |
Jul 23, 2012 | 10.60 | 10.83 | 10.59 | 10.59 | 21,540 | -0.20(-1.87%) |
Jul 20, 2012 | 10.76 | 10.97 | 10.66 | 10.79 | 41,606 | -0.05(-0.48%) |
Jul 19, 2012 | 11.03 | 11.03 | 10.84 | 10.84 | 31,155 | -0.17(-1.54%) |
Jul 18, 2012 | 11.01 | 11.05 | 10.93 | 11.01 | 28,283 | +0.02(+0.18%) |
Jul 17, 2012 | 11.10 | 11.10 | 10.95 | 10.99 | 20,706 | +0.00(+0.00%) |
Jul 16, 2012 | 11.02 | 11.06 | 10.96 | 10.99 | 8,878 | -0.10(-0.94%) |
Jul 13, 2012 | 11.08 | 11.10 | 11.03 | 11.10 | 32,246 | +0.11(+1.01%) |
Jul 12, 2012 | 10.99 | 11.09 | 10.70 | 10.99 | 34,215 | -0.07(-0.59%) |
Jul 11, 2012 | 11.04 | 11.06 | 10.95 | 11.05 | 38,054 | +0.03(+0.24%) |
Jul 10, 2012 | 10.90 | 11.06 | 10.88 | 11.02 | 68,354 | +0.13(+1.20%) |
Jul 09, 2012 | 10.91 | 10.96 | 10.79 | 10.89 | 13,271 | -0.07(-0.65%) |
Jul 06, 2012 | 11.01 | 11.10 | 10.93 | 10.97 | 23,604 | -0.21(-1.86%) |
Jul 05, 2012 | 11.21 | 11.21 | 11.07 | 11.17 | 10,142 | -0.05(-0.46%) |
Jul 03, 2012 | 10.97 | 11.26 | 10.88 | 11.23 | 28,154 | +0.27(+2.50%) |
Jul 02, 2012 | 10.82 | 10.96 | 10.67 | 10.95 | 49,161 | +0.20(+1.81%) |
Jun 29, 2012 | 10.62 | 10.78 | 10.51 | 10.76 | 56,254 | +0.28(+2.67%) |
Jun 28, 2012 | 10.46 | 10.48 | 10.29 | 10.48 | 22,004 | -0.07(-0.62%) |
Jun 27, 2012 | 10.36 | 10.54 | 10.28 | 10.54 | 26,841 | +0.25(+2.40%) |
Jun 26, 2012 | 10.31 | 10.46 | 10.17 | 10.30 | 42,176 | -0.07(-0.69%) |
Jun 25, 2012 | 10.41 | 10.58 | 10.30 | 10.37 | 20,869 | -0.26(-2.45%) |
Jun 22, 2012 | 10.38 | 10.65 | 10.32 | 10.63 | 135,560 | +0.37(+3.62%) |
Jun 21, 2012 | 10.66 | 10.78 | 10.24 | 10.26 | 42,047 | -0.38(-3.61%) |
Jun 20, 2012 | 10.73 | 10.78 | 10.53 | 10.64 | 108,168 | -0.14(-1.27%) |
Jun 19, 2012 | 10.41 | 10.78 | 10.27 | 10.78 | 92,451 | +0.38(+3.63%) |
Jun 18, 2012 | 10.45 | 10.60 | 10.37 | 10.40 | 31,038 | -0.10(-0.99%) |
Jun 15, 2012 | 10.26 | 10.76 | 10.23 | 10.50 | 97,085 | +0.20(+1.89%) |
Jun 14, 2012 | 10.19 | 10.45 | 10.13 | 10.31 | 52,330 | +0.12(+1.21%) |
Jun 13, 2012 | 10.18 | 10.44 | 10.12 | 10.19 | 52,321 | -0.06(-0.57%) |
Jun 12, 2012 | 10.26 | 10.37 | 10.09 | 10.24 | 53,719 | +0.04(+0.38%) |
Jun 11, 2012 | 10.78 | 10.78 | 10.20 | 10.20 | 55,954 | -0.41(-3.86%) |
Jun 08, 2012 | 10.38 | 10.63 | 10.38 | 10.61 | 30,179 | +0.20(+1.94%) |
Jun 07, 2012 | 10.45 | 10.58 | 10.37 | 10.41 | 59,966 | -0.18(-1.72%) |
Jun 06, 2012 | 10.38 | 10.60 | 10.37 | 10.60 | 37,826 | +0.29(+2.78%) |
Jun 05, 2012 | 10.05 | 10.38 | 10.05 | 10.31 | 44,836 | +0.25(+2.52%) |
Jun 04, 2012 | 9.978 | 10.17 | 9.978 | 10.05 | 59,266 | +0.18(+1.82%) |
Jun 01, 2012 | 10.03 | 10.11 | 9.869 | 9.875 | 31,413 | -0.42(-4.06%) |
May 31, 2012 | 9.952 | 10.40 | 9.952 | 10.29 | 61,498 | +0.39(+3.96%) |
May 30, 2012 | 9.939 | 10.16 | 9.894 | 9.901 | 29,398 | -0.16(-1.60%) |
May 29, 2012 | 10.04 | 10.15 | 9.991 | 10.06 | 20,902 | +0.13(+1.36%) |
May 25, 2012 | 9.952 | 10.07 | 9.747 | 9.927 | 49,827 | -0.06(-0.64%) |
May 24, 2012 | 9.997 | 10.04 | 9.798 | 9.991 | 51,362 | +0.04(+0.39%) |
May 23, 2012 | 9.856 | 10.13 | 9.837 | 9.952 | 55,829 | +0.01(+0.13%) |
May 22, 2012 | 10.27 | 10.41 | 9.820 | 9.939 | 71,552 | -0.33(-3.25%) |
May 21, 2012 | 10.27 | 10.31 | 9.959 | 10.27 | 63,207 | +0.04(+0.44%) |
May 18, 2012 | 10.25 | 10.38 | 10.07 | 10.23 | 44,837 | -0.08(-0.75%) |
May 17, 2012 | 10.33 | 10.39 | 10.18 | 10.31 | 33,089 | +0.03(+0.25%) |
May 16, 2012 | 10.32 | 10.44 | 10.28 | 10.28 | 24,552 | +0.04(+0.38%) |
May 15, 2012 | 10.28 | 10.41 | 10.13 | 10.24 | 28,051 | -0.05(-0.50%) |
May 14, 2012 | 10.24 | 10.50 | 10.12 | 10.29 | 31,995 | -0.10(-0.99%) |
May 11, 2012 | 10.42 | 10.46 | 10.32 | 10.40 | 27,936 | -0.16(-1.52%) |
May 10, 2012 | 10.47 | 10.59 | 10.44 | 10.56 | 19,516 | +0.21(+1.99%) |
May 09, 2012 | 10.31 | 10.47 | 10.22 | 10.35 | 31,538 | -0.13(-1.29%) |
May 08, 2012 | 10.05 | 10.50 | 10.05 | 10.49 | 39,365 | +0.33(+3.23%) |
May 07, 2012 | 10.05 | 10.26 | 10.05 | 10.16 | 23,327 | +0.07(+0.70%) |
May 04, 2012 | 10.07 | 10.18 | 10.05 | 10.09 | 41,640 | -0.04(-0.44%) |
May 03, 2012 | 10.22 | 10.22 | 10.02 | 10.13 | 42,232 | -0.08(-0.76%) |
May 02, 2012 | 10.15 | 10.25 | 10.03 | 10.21 | 37,598 | +0.01(+0.06%) |