Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.40 | 10.59 | 10.05 | 10.39 | 18,035 | +0.12(+1.17%) |
Jul 30, 2012 | 10.37 | 10.37 | 10.00 | 10.27 | 3,850 | -0.01(-0.10%) |
Jul 27, 2012 | 10.41 | 10.49 | 10.21 | 10.28 | 7,455 | -0.18(-1.69%) |
Jul 26, 2012 | 10.33 | 10.46 | 10.05 | 10.46 | 9,548 | +0.09(+0.83%) |
Jul 25, 2012 | 10.38 | 10.46 | 10.28 | 10.37 | 4,700 | +0.07(+0.68%) |
Jul 24, 2012 | 10.23 | 10.30 | 10.11 | 10.30 | 9,019 | +0.04(+0.39%) |
Jul 23, 2012 | 10.20 | 10.78 | 10.20 | 10.26 | 2,665 | +0.11(+1.08%) |
Jul 20, 2012 | 10.50 | 10.66 | 10.15 | 10.15 | 10,906 | -0.15(-1.46%) |
Jul 19, 2012 | 10.26 | 10.40 | 10.17 | 10.30 | 8,431 | -0.01(-0.10%) |
Jul 18, 2012 | 10.23 | 10.40 | 10.23 | 10.31 | 2,000 | +0.16(+1.58%) |
Jul 17, 2012 | 10.43 | 10.50 | 10.00 | 10.15 | 16,227 | -0.35(-3.33%) |
Jul 16, 2012 | 10.16 | 10.50 | 9.770 | 10.50 | 10,002 | +0.38(+3.75%) |
Jul 13, 2012 | 10.23 | 10.74 | 10.12 | 10.12 | 23,252 | -0.23(-2.22%) |
Jul 12, 2012 | 10.04 | 10.75 | 9.920 | 10.35 | 19,929 | +0.20(+1.97%) |
Jul 11, 2012 | 10.21 | 10.32 | 10.07 | 10.15 | 25,220 | -0.13(-1.26%) |
Jul 10, 2012 | 10.37 | 10.40 | 10.12 | 10.28 | 48,814 | -0.19(-1.81%) |
Jul 09, 2012 | 10.41 | 10.82 | 10.15 | 10.47 | 10,522 | +0.04(+0.38%) |
Jul 06, 2012 | 10.55 | 10.78 | 10.40 | 10.43 | 21,178 | -0.19(-1.79%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.50 | 10.62 | 25,763 | -0.21(-1.94%) |
Jul 03, 2012 | 10.90 | 10.99 | 10.11 | 10.83 | 41,538 | -0.02(-0.18%) |
Jul 02, 2012 | 11.36 | 11.40 | 10.75 | 10.85 | 23,605 | -0.35(-3.12%) |
Jun 29, 2012 | 11.10 | 11.41 | 10.90 | 11.20 | 6,325 | +0.22(+2.00%) |
Jun 28, 2012 | 10.90 | 11.14 | 10.90 | 10.98 | 4,140 | +0.03(+0.27%) |
Jun 27, 2012 | 11.24 | 11.45 | 10.85 | 10.95 | 3,168 | -0.40(-3.52%) |
Jun 26, 2012 | 11.28 | 11.40 | 11.00 | 11.35 | 25,048 | +0.07(+0.62%) |
Jun 25, 2012 | 11.25 | 11.43 | 11.12 | 11.28 | 12,482 | -0.12(-1.05%) |
Jun 22, 2012 | 11.35 | 11.49 | 11.25 | 11.40 | 11,566 | +0.00(+0.00%) |
Jun 21, 2012 | 11.84 | 11.98 | 11.20 | 11.40 | 14,973 | -0.36(-3.06%) |
Jun 20, 2012 | 11.91 | 11.98 | 11.75 | 11.76 | 8,345 | -0.24(-2.00%) |
Jun 19, 2012 | 11.90 | 12.00 | 11.80 | 12.00 | 13,534 | +0.05(+0.42%) |
Jun 18, 2012 | 11.80 | 12.15 | 11.75 | 11.95 | 9,689 | +0.14(+1.19%) |
Jun 15, 2012 | 12.10 | 12.10 | 11.75 | 11.81 | 15,794 | -0.23(-1.91%) |
Jun 14, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 12,773 | +0.04(+0.33%) |
Jun 13, 2012 | 12.09 | 12.09 | 11.75 | 12.00 | 5,252 | +0.00(+0.00%) |
Jun 12, 2012 | 12.06 | 12.10 | 11.81 | 12.00 | 5,015 | -0.06(-0.50%) |
Jun 11, 2012 | 11.52 | 12.37 | 11.50 | 12.06 | 21,252 | +0.49(+4.24%) |
Jun 08, 2012 | 11.85 | 12.40 | 11.52 | 11.57 | 22,262 | -0.35(-2.94%) |
Jun 07, 2012 | 12.12 | 12.15 | 11.53 | 11.92 | 5,700 | -0.24(-1.94%) |
Jun 06, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 9,892 | -0.03(-0.28%) |
Jun 05, 2012 | 11.84 | 12.24 | 11.54 | 12.19 | 5,401 | +0.20(+1.67%) |
Jun 04, 2012 | 12.44 | 12.44 | 11.22 | 11.99 | 32,936 | -0.21(-1.72%) |
Jun 01, 2012 | 12.10 | 12.30 | 12.10 | 12.20 | 7,400 | -0.01(-0.08%) |
May 31, 2012 | 12.10 | 12.29 | 12.10 | 12.21 | 6,499 | +0.05(+0.41%) |
May 30, 2012 | 12.00 | 12.34 | 11.85 | 12.16 | 7,526 | +0.16(+1.33%) |
May 29, 2012 | 11.96 | 12.93 | 11.90 | 12.00 | 15,475 | -0.08(-0.66%) |
May 25, 2012 | 12.34 | 12.43 | 12.00 | 12.08 | 8,893 | -0.28(-2.27%) |
May 24, 2012 | 12.49 | 12.49 | 12.27 | 12.36 | 6,611 | -0.03(-0.24%) |
May 23, 2012 | 12.25 | 12.49 | 12.02 | 12.39 | 8,505 | +0.00(+0.00%) |
May 22, 2012 | 12.37 | 12.39 | 12.00 | 12.39 | 4,200 | -0.01(-0.08%) |
May 21, 2012 | 12.38 | 12.50 | 12.28 | 12.40 | 11,350 | -0.02(-0.16%) |
May 18, 2012 | 12.51 | 12.80 | 11.39 | 12.42 | 35,386 | -0.18(-1.43%) |
May 17, 2012 | 12.86 | 12.89 | 12.50 | 12.60 | 24,846 | -0.21(-1.60%) |
May 16, 2012 | 12.63 | 12.99 | 12.63 | 12.80 | 25,278 | -0.04(-0.27%) |
May 15, 2012 | 12.63 | 13.00 | 12.60 | 12.84 | 13,851 | +0.12(+0.94%) |
May 14, 2012 | 12.59 | 12.72 | 12.40 | 12.72 | 23,747 | +0.13(+1.03%) |
May 11, 2012 | 12.50 | 12.59 | 12.15 | 12.59 | 8,166 | +0.09(+0.72%) |
May 10, 2012 | 12.03 | 12.50 | 12.03 | 12.50 | 18,050 | +0.48(+3.99%) |
May 09, 2012 | 12.19 | 12.30 | 12.00 | 12.02 | 9,579 | -0.38(-3.06%) |
May 08, 2012 | 12.28 | 12.58 | 11.51 | 12.40 | 4,942 | +0.06(+0.49%) |
May 07, 2012 | 12.32 | 12.62 | 12.28 | 12.34 | 10,009 | -0.13(-1.04%) |
May 04, 2012 | 12.64 | 12.65 | 12.45 | 12.47 | 4,785 | +0.05(+0.40%) |
May 03, 2012 | 12.51 | 12.65 | 12.40 | 12.42 | 13,133 | -0.23(-1.82%) |
May 02, 2012 | 12.36 | 12.65 | 12.36 | 12.65 | 13,213 | +0.17(+1.36%) |