Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.91 | 12.02 | 11.91 | 12.02 | 31,881 | +0.06(+0.50%) |
Jul 30, 2012 | 11.90 | 12.08 | 11.89 | 11.96 | 35,439 | +0.01(+0.08%) |
Jul 27, 2012 | 11.84 | 11.95 | 11.80 | 11.95 | 38,091 | +0.07(+0.59%) |
Jul 26, 2012 | 11.81 | 12.00 | 11.77 | 11.88 | 34,583 | +0.12(+1.02%) |
Jul 25, 2012 | 11.61 | 11.78 | 11.59 | 11.76 | 33,697 | +0.10(+0.86%) |
Jul 24, 2012 | 11.73 | 11.77 | 11.60 | 11.66 | 31,908 | -0.14(-1.19%) |
Jul 23, 2012 | 11.73 | 11.83 | 11.71 | 11.80 | 16,745 | -0.05(-0.42%) |
Jul 20, 2012 | 11.82 | 11.87 | 11.75 | 11.85 | 29,173 | -0.02(-0.17%) |
Jul 19, 2012 | 11.71 | 11.89 | 11.62 | 11.87 | 27,133 | +0.12(+1.02%) |
Jul 18, 2012 | 11.61 | 11.75 | 11.55 | 11.75 | 36,875 | +0.10(+0.86%) |
Jul 17, 2012 | 11.52 | 11.75 | 11.47 | 11.65 | 32,458 | +0.11(+0.95%) |
Jul 16, 2012 | 11.43 | 11.57 | 11.40 | 11.54 | 14,436 | +0.06(+0.52%) |
Jul 13, 2012 | 11.54 | 11.59 | 11.42 | 11.48 | 15,238 | -0.06(-0.52%) |
Jul 12, 2012 | 11.37 | 11.77 | 11.28 | 11.54 | 28,454 | +0.00(+0.00%) |
Jul 11, 2012 | 11.48 | 11.63 | 11.48 | 11.54 | 29,146 | +0.00(+0.00%) |
Jul 10, 2012 | 11.41 | 11.54 | 11.37 | 11.54 | 30,734 | +0.10(+0.87%) |
Jul 09, 2012 | 11.48 | 11.50 | 11.38 | 11.44 | 38,106 | +0.00(+0.00%) |
Jul 06, 2012 | 11.38 | 11.46 | 11.33 | 11.44 | 31,255 | +0.00(+0.00%) |
Jul 05, 2012 | 11.39 | 11.48 | 11.39 | 11.44 | 26,714 | -0.01(-0.09%) |
Jul 03, 2012 | 11.36 | 11.51 | 11.36 | 11.45 | 10,162 | +0.09(+0.79%) |
Jul 02, 2012 | 11.34 | 11.50 | 11.34 | 11.36 | 70,298 | +0.12(+1.07%) |
Jun 29, 2012 | 11.16 | 11.25 | 11.13 | 11.24 | 31,116 | +0.15(+1.35%) |
Jun 28, 2012 | 11.04 | 11.12 | 10.96 | 11.09 | 37,371 | +0.01(+0.09%) |
Jun 27, 2012 | 11.07 | 11.16 | 11.03 | 11.08 | 34,475 | +0.02(+0.18%) |
Jun 26, 2012 | 11.28 | 11.28 | 11.03 | 11.06 | 40,433 | -0.18(-1.60%) |
Jun 25, 2012 | 11.29 | 11.35 | 11.15 | 11.24 | 52,956 | -0.20(-1.75%) |
Jun 22, 2012 | 11.36 | 11.50 | 11.36 | 11.44 | 7,021 | +0.04(+0.35%) |
Jun 21, 2012 | 11.42 | 11.50 | 11.34 | 11.40 | 20,661 | +0.04(+0.35%) |
Jun 20, 2012 | 11.34 | 11.39 | 11.28 | 11.36 | 14,532 | -0.01(-0.09%) |
Jun 19, 2012 | 11.21 | 11.42 | 11.21 | 11.37 | 26,134 | +0.17(+1.52%) |
Jun 18, 2012 | 11.11 | 11.20 | 11.11 | 11.20 | 13,506 | +0.02(+0.18%) |
Jun 15, 2012 | 11.13 | 11.20 | 11.09 | 11.18 | 14,518 | +0.03(+0.27%) |
Jun 14, 2012 | 11.10 | 11.16 | 11.00 | 11.15 | 14,427 | +0.06(+0.59%) |
Jun 13, 2012 | 11.11 | 11.11 | 10.91 | 11.09 | 20,426 | -0.01(-0.14%) |
Jun 12, 2012 | 11.13 | 11.18 | 11.00 | 11.10 | 14,165 | -0.06(-0.54%) |
Jun 11, 2012 | 11.31 | 11.35 | 11.15 | 11.16 | 19,940 | -0.14(-1.24%) |
Jun 08, 2012 | 11.15 | 11.30 | 11.11 | 11.30 | 24,047 | +0.11(+0.98%) |
Jun 07, 2012 | 11.08 | 11.25 | 11.08 | 11.19 | 22,143 | +0.10(+0.90%) |
Jun 06, 2012 | 11.02 | 11.25 | 11.01 | 11.09 | 13,390 | +0.08(+0.73%) |
Jun 05, 2012 | 10.95 | 11.17 | 10.91 | 11.01 | 14,705 | +0.01(+0.09%) |
Jun 04, 2012 | 11.00 | 11.19 | 10.90 | 11.00 | 23,572 | -0.04(-0.38%) |
Jun 01, 2012 | 11.10 | 11.10 | 10.94 | 11.04 | 33,901 | -0.08(-0.71%) |
May 31, 2012 | 11.15 | 11.18 | 11.10 | 11.12 | 15,970 | -0.08(-0.71%) |
May 30, 2012 | 11.18 | 11.23 | 11.13 | 11.20 | 10,965 | -0.09(-0.80%) |
May 29, 2012 | 11.15 | 11.31 | 11.14 | 11.29 | 18,639 | +0.15(+1.35%) |
May 25, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 10,207 | +0.01(+0.09%) |
May 24, 2012 | 11.00 | 11.18 | 10.95 | 11.13 | 25,593 | +0.14(+1.27%) |
May 23, 2012 | 11.00 | 11.00 | 10.83 | 10.99 | 18,355 | +0.01(+0.13%) |
May 22, 2012 | 10.82 | 11.10 | 10.82 | 10.98 | 22,708 | +0.12(+1.07%) |
May 21, 2012 | 10.72 | 10.94 | 10.64 | 10.86 | 30,383 | +0.09(+0.84%) |
May 18, 2012 | 10.78 | 10.84 | 10.75 | 10.77 | 23,114 | -0.06(-0.59%) |
May 17, 2012 | 11.02 | 11.10 | 10.81 | 10.83 | 28,332 | -0.24(-2.13%) |
May 16, 2012 | 11.30 | 11.33 | 10.89 | 11.07 | 90,364 | -0.26(-2.27%) |
May 15, 2012 | 11.50 | 11.50 | 11.28 | 11.33 | 29,960 | -0.17(-1.50%) |
May 14, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 11,345 | -0.13(-1.12%) |
May 11, 2012 | 11.54 | 11.65 | 11.54 | 11.63 | 15,723 | +0.01(+0.09%) |
May 10, 2012 | 11.61 | 11.69 | 11.50 | 11.62 | 35,038 | +0.02(+0.17%) |
May 09, 2012 | 11.60 | 11.67 | 11.58 | 11.60 | 12,159 | -0.02(-0.17%) |
May 08, 2012 | 11.46 | 11.67 | 11.46 | 11.62 | 16,865 | +0.10(+0.87%) |
May 07, 2012 | 11.51 | 11.64 | 11.47 | 11.52 | 15,891 | -0.01(-0.09%) |
May 04, 2012 | 11.68 | 11.68 | 11.51 | 11.53 | 15,254 | -0.13(-1.11%) |
May 03, 2012 | 11.77 | 11.77 | 11.63 | 11.66 | 13,928 | -0.14(-1.19%) |
May 02, 2012 | 11.69 | 11.81 | 11.63 | 11.80 | 21,760 | +0.10(+0.85%) |