Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.96 | 11.96 | 11.32 | 11.32 | 15,199 | -0.28(-2.42%) |
Jul 30, 2012 | 11.51 | 11.75 | 11.37 | 11.60 | 13,687 | +0.27(+2.38%) |
Jul 27, 2012 | 11.69 | 11.69 | 11.32 | 11.33 | 5,719 | +0.00(+0.01%) |
Jul 26, 2012 | 11.51 | 11.51 | 11.28 | 11.33 | 3,820 | -0.06(-0.51%) |
Jul 25, 2012 | 11.56 | 11.56 | 10.88 | 11.39 | 32,051 | -0.30(-2.55%) |
Jul 24, 2012 | 11.53 | 11.91 | 11.53 | 11.69 | 6,850 | +0.24(+2.08%) |
Jul 23, 2012 | 11.32 | 11.45 | 11.14 | 11.45 | 10,649 | +0.13(+1.18%) |
Jul 20, 2012 | 11.32 | 11.48 | 11.32 | 11.32 | 2,753 | -0.03(-0.26%) |
Jul 19, 2012 | 11.28 | 11.46 | 11.28 | 11.34 | 1,163 | -0.22(-1.91%) |
Jul 18, 2012 | 11.45 | 11.57 | 11.45 | 11.56 | 1,074 | +0.07(+0.58%) |
Jul 17, 2012 | 11.21 | 11.50 | 11.21 | 11.50 | 7,815 | +0.29(+2.63%) |
Jul 16, 2012 | 11.20 | 11.37 | 11.20 | 11.20 | 5,862 | +0.03(+0.29%) |
Jul 13, 2012 | 11.06 | 11.25 | 10.88 | 11.17 | 9,661 | +0.00(+0.04%) |
Jul 12, 2012 | 11.20 | 11.30 | 11.17 | 11.17 | 12,632 | -0.07(-0.66%) |
Jul 11, 2012 | 11.25 | 11.43 | 11.24 | 11.24 | 5,273 | -0.24(-2.11%) |
Jul 10, 2012 | 11.36 | 11.69 | 11.36 | 11.48 | 10,700 | -0.06(-0.48%) |
Jul 09, 2012 | 11.46 | 11.54 | 11.35 | 11.54 | 11,541 | +0.27(+2.36%) |
Jul 06, 2012 | 11.09 | 11.28 | 11.09 | 11.27 | 11,770 | +0.20(+1.79%) |
Jul 05, 2012 | 11.02 | 11.20 | 10.79 | 11.07 | 11,291 | -0.09(-0.83%) |
Jul 03, 2012 | 11.16 | 11.17 | 11.16 | 11.17 | 537 | -0.07(-0.66%) |
Jul 02, 2012 | 12.70 | 12.70 | 10.21 | 11.24 | 69,688 | -1.51(-11.85%) |
Jun 29, 2012 | 13.14 | 13.21 | 11.87 | 12.75 | 11,058 | +0.02(+0.17%) |
Jun 28, 2012 | 12.39 | 12.73 | 11.91 | 12.73 | 7,665 | +0.33(+2.70%) |
Jun 27, 2012 | 11.74 | 12.39 | 11.74 | 12.39 | 9,916 | +0.55(+4.68%) |
Jun 26, 2012 | 11.66 | 11.84 | 11.42 | 11.84 | 15,390 | +0.22(+1.91%) |
Jun 25, 2012 | 11.36 | 11.78 | 11.36 | 11.62 | 15,336 | +0.35(+3.09%) |
Jun 22, 2012 | 11.28 | 11.56 | 10.52 | 11.27 | 18,669 | -0.09(-0.78%) |
Jun 21, 2012 | 10.70 | 11.41 | 10.70 | 11.36 | 40,518 | +0.67(+6.23%) |
Jun 20, 2012 | 10.29 | 10.69 | 10.21 | 10.69 | 18,387 | +0.41(+3.96%) |
Jun 19, 2012 | 9.898 | 10.29 | 9.898 | 10.29 | 18,233 | +0.31(+3.08%) |
Jun 18, 2012 | 9.976 | 10.18 | 9.713 | 9.980 | 15,020 | +0.02(+0.20%) |
Jun 15, 2012 | 9.584 | 9.960 | 9.554 | 9.960 | 10,002 | +0.36(+3.72%) |
Jun 14, 2012 | 9.672 | 9.672 | 9.602 | 9.602 | 14,420 | +0.03(+0.35%) |
Jun 13, 2012 | 9.661 | 9.695 | 9.547 | 9.569 | 3,797 | -0.20(-2.05%) |
Jun 12, 2012 | 9.532 | 9.867 | 9.532 | 9.769 | 14,771 | +0.15(+1.54%) |
Jun 11, 2012 | 9.898 | 9.898 | 9.528 | 9.621 | 25,014 | -0.33(-3.35%) |
Jun 08, 2012 | 9.872 | 10.03 | 9.643 | 9.954 | 9,391 | -0.06(-0.63%) |
Jun 07, 2012 | 10.24 | 10.32 | 9.874 | 10.02 | 13,015 | -0.34(-3.32%) |
Jun 06, 2012 | 10.17 | 10.36 | 10.08 | 10.36 | 5,867 | +0.17(+1.63%) |
Jun 05, 2012 | 9.687 | 10.19 | 9.628 | 10.19 | 24,109 | +0.64(+6.74%) |
Jun 04, 2012 | 9.713 | 9.765 | 9.251 | 9.550 | 11,918 | -0.20(-2.05%) |
Jun 01, 2012 | 9.987 | 9.991 | 9.517 | 9.750 | 11,604 | -0.41(-4.08%) |
May 31, 2012 | 10.20 | 10.27 | 9.991 | 10.16 | 14,558 | -0.19(-1.82%) |
May 30, 2012 | 10.77 | 10.77 | 10.18 | 10.35 | 16,542 | -0.55(-5.06%) |
May 29, 2012 | 10.98 | 11.06 | 10.75 | 10.90 | 14,650 | +0.05(+0.49%) |
May 25, 2012 | 11.00 | 11.00 | 10.80 | 10.85 | 5,501 | -0.26(-2.35%) |
May 24, 2012 | 11.23 | 11.24 | 11.06 | 11.11 | 8,627 | -0.14(-1.26%) |
May 23, 2012 | 11.24 | 11.26 | 10.88 | 11.26 | 11,879 | +0.01(+0.12%) |
May 22, 2012 | 11.33 | 11.33 | 11.13 | 11.24 | 8,355 | -0.18(-1.61%) |
May 21, 2012 | 11.21 | 11.44 | 11.06 | 11.43 | 20,474 | -0.18(-1.59%) |
May 18, 2012 | 11.77 | 11.85 | 11.56 | 11.61 | 5,968 | -0.04(-0.32%) |
May 17, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 6,497 | -0.22(-1.86%) |
May 16, 2012 | 11.76 | 11.98 | 11.51 | 11.87 | 4,213 | +0.07(+0.62%) |
May 15, 2012 | 11.98 | 11.98 | 11.78 | 11.80 | 6,304 | -0.18(-1.54%) |
May 14, 2012 | 12.41 | 12.41 | 11.98 | 11.98 | 6,318 | -0.42(-3.42%) |
May 11, 2012 | 12.52 | 12.52 | 12.35 | 12.40 | 2,561 | -0.31(-2.46%) |
May 10, 2012 | 12.53 | 13.25 | 12.51 | 12.72 | 5,938 | +0.26(+2.07%) |
May 09, 2012 | 12.42 | 12.48 | 12.42 | 12.46 | 10,748 | +0.11(+0.87%) |
May 08, 2012 | 12.71 | 12.71 | 12.35 | 12.35 | 4,728 | -0.38(-3.01%) |
May 07, 2012 | 12.79 | 12.98 | 12.56 | 12.74 | 6,524 | +0.00(+0.00%) |
May 04, 2012 | 12.83 | 12.97 | 12.74 | 12.74 | 9,242 | -0.02(-0.14%) |
May 03, 2012 | 12.39 | 12.90 | 12.28 | 12.75 | 23,778 | +0.29(+2.37%) |
May 02, 2012 | 11.91 | 12.58 | 11.91 | 12.46 | 20,867 | +0.39(+3.21%) |