Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.87 | 11.10 | 10.55 | 10.79 | 8,749,028 | -0.21(-1.87%) |
Jul 30, 2012 | 11.06 | 11.16 | 10.88 | 11.00 | 5,522,887 | -0.18(-1.58%) |
Jul 27, 2012 | 10.81 | 11.24 | 10.70 | 11.17 | 11,435,055 | +0.46(+4.25%) |
Jul 26, 2012 | 11.36 | 11.52 | 10.64 | 10.72 | 10,862,555 | -0.55(-4.91%) |
Jul 25, 2012 | 11.28 | 11.34 | 11.05 | 11.27 | 3,486,235 | -0.03(-0.26%) |
Jul 24, 2012 | 11.54 | 11.71 | 11.22 | 11.30 | 3,077,640 | -0.27(-2.37%) |
Jul 23, 2012 | 11.48 | 11.71 | 11.36 | 11.58 | 4,214,185 | -0.16(-1.34%) |
Jul 20, 2012 | 11.97 | 11.98 | 11.68 | 11.73 | 4,397,437 | -0.28(-2.36%) |
Jul 19, 2012 | 11.31 | 12.13 | 11.29 | 12.02 | 6,566,944 | +0.75(+6.70%) |
Jul 18, 2012 | 11.11 | 11.37 | 11.08 | 11.26 | 6,532,833 | +0.14(+1.23%) |
Jul 17, 2012 | 11.35 | 11.38 | 11.05 | 11.12 | 3,203,726 | -0.17(-1.47%) |
Jul 16, 2012 | 11.43 | 11.45 | 11.25 | 11.29 | 3,831,576 | -0.18(-1.54%) |
Jul 13, 2012 | 11.38 | 11.52 | 11.36 | 11.47 | 2,634,600 | +0.12(+1.04%) |
Jul 12, 2012 | 11.48 | 11.65 | 11.12 | 11.35 | 4,802,461 | -0.09(-0.77%) |
Jul 11, 2012 | 11.38 | 11.51 | 11.28 | 11.44 | 2,810,962 | +0.09(+0.78%) |
Jul 10, 2012 | 11.78 | 11.89 | 11.26 | 11.35 | 3,052,541 | -0.34(-2.93%) |
Jul 09, 2012 | 11.77 | 11.83 | 11.45 | 11.69 | 3,744,657 | -0.08(-0.67%) |
Jul 06, 2012 | 12.02 | 12.08 | 11.60 | 11.77 | 2,548,036 | -0.36(-2.99%) |
Jul 05, 2012 | 12.28 | 12.34 | 12.11 | 12.13 | 2,113,138 | -0.20(-1.59%) |
Jul 03, 2012 | 12.01 | 12.34 | 12.00 | 12.33 | 1,515,857 | +0.30(+2.52%) |
Jul 02, 2012 | 12.10 | 12.12 | 11.80 | 12.03 | 3,331,764 | -0.07(-0.57%) |
Jun 29, 2012 | 11.91 | 12.11 | 11.68 | 12.09 | 6,646,729 | +0.45(+3.87%) |
Jun 28, 2012 | 11.76 | 11.84 | 11.50 | 11.64 | 2,699,871 | -0.22(-1.82%) |
Jun 27, 2012 | 11.75 | 11.92 | 11.63 | 11.86 | 3,197,486 | +0.14(+1.21%) |
Jun 26, 2012 | 11.84 | 11.95 | 11.68 | 11.72 | 3,499,337 | -0.15(-1.24%) |
Jun 25, 2012 | 11.76 | 11.94 | 11.55 | 11.86 | 5,232,097 | -0.14(-1.18%) |
Jun 22, 2012 | 11.43 | 12.10 | 11.43 | 12.01 | 14,553,983 | +0.25(+2.17%) |
Jun 21, 2012 | 12.40 | 12.42 | 11.73 | 11.75 | 4,827,373 | -0.65(-5.21%) |
Jun 20, 2012 | 12.38 | 12.53 | 12.28 | 12.40 | 3,357,410 | -0.01(-0.08%) |
Jun 19, 2012 | 12.23 | 12.45 | 12.14 | 12.41 | 4,089,802 | +0.24(+1.93%) |
Jun 18, 2012 | 12.02 | 12.28 | 11.97 | 12.17 | 3,367,509 | -0.01(-0.08%) |
Jun 15, 2012 | 12.06 | 12.23 | 11.97 | 12.18 | 9,977,450 | +0.12(+0.97%) |
Jun 14, 2012 | 12.08 | 12.20 | 11.99 | 12.07 | 5,525,442 | +0.03(+0.24%) |
Jun 13, 2012 | 12.49 | 12.55 | 11.95 | 12.04 | 8,836,937 | -0.49(-3.91%) |
Jun 12, 2012 | 12.64 | 12.74 | 12.44 | 12.53 | 6,418,825 | -0.03(-0.23%) |
Jun 11, 2012 | 13.26 | 13.31 | 12.53 | 12.55 | 6,297,209 | -0.64(-4.83%) |
Jun 08, 2012 | 13.13 | 13.31 | 13.01 | 13.19 | 3,138,891 | +0.05(+0.37%) |
Jun 07, 2012 | 13.54 | 13.60 | 13.03 | 13.14 | 5,301,321 | -0.28(-2.12%) |
Jun 06, 2012 | 13.01 | 13.47 | 12.95 | 13.43 | 5,164,138 | +0.56(+4.34%) |
Jun 05, 2012 | 12.72 | 13.08 | 12.69 | 12.87 | 4,238,046 | +0.07(+0.54%) |
Jun 04, 2012 | 12.86 | 13.05 | 12.59 | 12.80 | 3,661,469 | -0.05(-0.38%) |
Jun 01, 2012 | 13.11 | 13.20 | 12.78 | 12.85 | 7,600,579 | -0.49(-3.67%) |
May 31, 2012 | 13.85 | 13.86 | 13.33 | 13.34 | 7,467,048 | -0.52(-3.75%) |
May 30, 2012 | 13.93 | 13.97 | 13.68 | 13.86 | 4,018,577 | -0.23(-1.60%) |
May 29, 2012 | 14.02 | 14.33 | 13.96 | 14.08 | 3,551,065 | +0.16(+1.13%) |
May 25, 2012 | 13.91 | 14.06 | 13.79 | 13.93 | 2,754,560 | +0.00(+0.00%) |
May 24, 2012 | 14.35 | 14.37 | 13.82 | 13.93 | 4,345,485 | -0.46(-3.20%) |
May 23, 2012 | 13.82 | 14.43 | 13.71 | 14.39 | 5,289,179 | +0.42(+3.02%) |
May 22, 2012 | 14.06 | 14.29 | 13.87 | 13.96 | 5,694,208 | -0.12(-0.83%) |
May 21, 2012 | 13.81 | 14.13 | 13.66 | 14.08 | 6,827,409 | +0.27(+1.99%) |
May 18, 2012 | 13.95 | 14.11 | 13.71 | 13.81 | 7,788,735 | -0.14(-0.98%) |
May 17, 2012 | 14.09 | 14.29 | 13.93 | 13.95 | 6,222,032 | -0.17(-1.18%) |
May 16, 2012 | 14.14 | 14.44 | 14.05 | 14.11 | 7,337,813 | +0.10(+0.70%) |
May 15, 2012 | 14.21 | 14.40 | 13.95 | 14.01 | 5,384,688 | -0.07(-0.49%) |
May 14, 2012 | 14.12 | 14.25 | 14.03 | 14.08 | 5,276,204 | -0.19(-1.30%) |
May 11, 2012 | 14.32 | 14.69 | 14.25 | 14.27 | 8,152,751 | -0.14(-0.95%) |
May 10, 2012 | 13.99 | 14.47 | 13.94 | 14.41 | 11,027,202 | +0.58(+4.18%) |
May 09, 2012 | 14.02 | 14.03 | 13.72 | 13.83 | 12,928,421 | -0.35(-2.49%) |
May 08, 2012 | 13.96 | 14.39 | 13.54 | 14.18 | 21,968,642 | -0.64(-4.30%) |
May 07, 2012 | 15.05 | 15.06 | 14.44 | 14.82 | 10,418,097 | +0.01(+0.07%) |
May 04, 2012 | 15.16 | 15.29 | 14.75 | 14.81 | 6,967,534 | -0.54(-3.51%) |
May 03, 2012 | 15.50 | 15.73 | 15.28 | 15.35 | 9,091,170 | -0.20(-1.26%) |
May 02, 2012 | 15.17 | 15.69 | 14.93 | 15.54 | 8,242,929 | +0.32(+2.12%) |