Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.18 | 10.32 | 10.14 | 10.28 | 23,724 | +0.10(+1.02%) |
Jul 30, 2012 | 10.43 | 10.43 | 10.14 | 10.18 | 24,027 | -0.28(-2.63%) |
Jul 27, 2012 | 10.19 | 10.54 | 10.19 | 10.45 | 24,865 | +0.13(+1.27%) |
Jul 26, 2012 | 10.30 | 10.40 | 10.19 | 10.32 | 15,208 | +0.06(+0.60%) |
Jul 25, 2012 | 10.16 | 10.29 | 10.16 | 10.26 | 14,112 | +0.08(+0.79%) |
Jul 24, 2012 | 10.35 | 10.39 | 10.15 | 10.18 | 23,754 | -0.13(-1.22%) |
Jul 23, 2012 | 10.69 | 10.71 | 10.13 | 10.31 | 98,954 | -0.53(-4.86%) |
Jul 20, 2012 | 10.95 | 11.08 | 10.83 | 10.83 | 5,790 | -0.09(-0.81%) |
Jul 19, 2012 | 11.03 | 11.19 | 10.71 | 10.92 | 33,045 | -0.16(-1.47%) |
Jul 18, 2012 | 11.11 | 11.11 | 10.97 | 11.08 | 20,609 | -0.14(-1.24%) |
Jul 17, 2012 | 11.22 | 11.22 | 11.20 | 11.22 | 2,618 | +0.10(+0.87%) |
Jul 16, 2012 | 11.15 | 11.21 | 10.97 | 11.13 | 18,409 | +0.01(+0.10%) |
Jul 13, 2012 | 11.00 | 11.18 | 11.00 | 11.12 | 17,426 | +0.04(+0.36%) |
Jul 12, 2012 | 11.12 | 11.14 | 11.07 | 11.08 | 4,114 | -0.05(-0.46%) |
Jul 11, 2012 | 11.15 | 11.36 | 11.07 | 11.13 | 10,933 | -0.06(-0.57%) |
Jul 10, 2012 | 11.28 | 11.28 | 11.14 | 11.19 | 5,101 | -0.00(-0.02%) |
Jul 09, 2012 | 11.00 | 11.21 | 10.96 | 11.19 | 7,735 | -0.03(-0.29%) |
Jul 06, 2012 | 11.18 | 11.36 | 11.08 | 11.23 | 14,912 | -0.10(-0.87%) |
Jul 05, 2012 | 11.15 | 11.36 | 11.15 | 11.33 | 16,719 | +0.18(+1.63%) |
Jul 03, 2012 | 10.89 | 11.17 | 10.89 | 11.14 | 5,760 | +0.26(+2.41%) |
Jul 02, 2012 | 10.70 | 10.88 | 10.63 | 10.88 | 31,239 | +0.19(+1.75%) |
Jun 29, 2012 | 10.79 | 10.81 | 10.67 | 10.69 | 19,378 | +0.08(+0.76%) |
Jun 28, 2012 | 10.58 | 10.69 | 10.58 | 10.61 | 13,263 | -0.07(-0.63%) |
Jun 27, 2012 | 10.75 | 10.75 | 10.44 | 10.68 | 20,452 | -0.02(-0.17%) |
Jun 26, 2012 | 10.82 | 10.82 | 10.70 | 10.70 | 16,195 | -0.22(-2.03%) |
Jun 25, 2012 | 10.96 | 10.96 | 10.77 | 10.92 | 20,620 | -0.15(-1.33%) |
Jun 22, 2012 | 11.08 | 11.18 | 10.91 | 11.07 | 20,336 | +0.17(+1.60%) |
Jun 21, 2012 | 11.08 | 11.08 | 10.81 | 10.89 | 3,557 | -0.08(-0.71%) |
Jun 20, 2012 | 11.28 | 11.28 | 10.83 | 10.97 | 21,828 | -0.21(-1.92%) |
Jun 19, 2012 | 11.09 | 11.21 | 11.03 | 11.19 | 16,004 | +0.00(+0.00%) |
Jun 18, 2012 | 11.15 | 11.19 | 10.83 | 11.19 | 9,829 | +0.05(+0.46%) |
Jun 15, 2012 | 10.99 | 11.22 | 10.88 | 11.14 | 12,186 | +0.07(+0.60%) |
Jun 14, 2012 | 10.85 | 11.22 | 10.83 | 11.07 | 12,732 | -0.15(-1.33%) |
Jun 13, 2012 | 11.10 | 11.24 | 11.10 | 11.22 | 5,647 | +0.02(+0.17%) |
Jun 12, 2012 | 11.29 | 11.30 | 11.02 | 11.20 | 26,945 | +0.01(+0.10%) |
Jun 11, 2012 | 11.10 | 11.34 | 10.81 | 11.19 | 8,120 | +0.10(+0.94%) |
Jun 08, 2012 | 10.79 | 11.13 | 10.79 | 11.08 | 18,443 | +0.25(+2.35%) |
Jun 07, 2012 | 10.78 | 11.17 | 10.78 | 10.83 | 10,192 | +0.09(+0.82%) |
Jun 06, 2012 | 10.93 | 11.10 | 10.74 | 10.74 | 32,350 | -0.20(-1.81%) |
Jun 05, 2012 | 10.78 | 11.01 | 10.77 | 10.94 | 13,379 | +0.16(+1.46%) |
Jun 04, 2012 | 10.75 | 10.96 | 10.75 | 10.78 | 27,121 | -0.03(-0.25%) |
Jun 01, 2012 | 10.79 | 11.06 | 10.74 | 10.81 | 39,812 | -0.21(-1.94%) |
May 31, 2012 | 10.96 | 11.07 | 10.74 | 11.02 | 36,019 | -0.07(-0.63%) |
May 30, 2012 | 11.12 | 11.29 | 10.87 | 11.09 | 27,491 | -0.04(-0.34%) |
May 29, 2012 | 11.13 | 11.34 | 11.13 | 11.13 | 9,792 | +0.01(+0.07%) |
May 25, 2012 | 11.32 | 11.36 | 11.12 | 11.12 | 8,845 | -0.16(-1.42%) |
May 24, 2012 | 11.29 | 11.36 | 11.12 | 11.28 | 10,125 | +0.11(+0.96%) |
May 23, 2012 | 11.12 | 11.37 | 11.12 | 11.18 | 19,337 | +0.13(+1.21%) |
May 22, 2012 | 11.07 | 11.49 | 10.96 | 11.04 | 19,386 | +0.08(+0.71%) |
May 21, 2012 | 10.74 | 11.49 | 10.70 | 10.96 | 27,397 | +0.16(+1.48%) |
May 18, 2012 | 11.02 | 11.23 | 10.80 | 10.80 | 11,576 | -0.24(-2.13%) |
May 17, 2012 | 11.40 | 11.40 | 10.75 | 11.04 | 74,111 | -0.45(-3.95%) |
May 16, 2012 | 11.81 | 12.11 | 11.41 | 11.49 | 29,406 | -0.40(-3.33%) |
May 15, 2012 | 11.92 | 12.14 | 11.76 | 11.89 | 14,837 | -0.09(-0.74%) |
May 14, 2012 | 12.12 | 12.15 | 11.88 | 11.98 | 21,409 | -0.28(-2.26%) |
May 11, 2012 | 12.15 | 12.47 | 11.50 | 12.25 | 21,786 | +0.01(+0.11%) |
May 10, 2012 | 11.96 | 12.50 | 11.96 | 12.24 | 10,509 | +0.25(+2.11%) |
May 09, 2012 | 11.60 | 12.12 | 11.60 | 11.99 | 34,518 | +0.40(+3.47%) |
May 08, 2012 | 11.50 | 11.59 | 11.47 | 11.59 | 7,542 | +0.07(+0.60%) |
May 07, 2012 | 11.68 | 11.84 | 11.45 | 11.52 | 54,793 | -0.28(-2.41%) |
May 04, 2012 | 11.75 | 11.82 | 11.68 | 11.80 | 13,927 | -0.01(-0.11%) |
May 03, 2012 | 12.23 | 12.23 | 11.76 | 11.82 | 29,592 | -0.40(-3.27%) |
May 02, 2012 | 12.50 | 12.53 | 11.83 | 12.21 | 88,675 | -0.36(-2.88%) |