Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.82 | 11.87 | 11.80 | 11.82 | 39,149 | +0.04(+0.37%) |
Jul 30, 2012 | 11.83 | 11.84 | 11.74 | 11.78 | 16,111 | -0.05(-0.44%) |
Jul 27, 2012 | 11.69 | 11.87 | 11.67 | 11.83 | 14,713 | +0.23(+2.00%) |
Jul 26, 2012 | 11.54 | 11.64 | 11.50 | 11.60 | 54,075 | +0.13(+1.12%) |
Jul 25, 2012 | 11.47 | 11.51 | 11.36 | 11.47 | 113,427 | +0.22(+1.99%) |
Jul 24, 2012 | 11.41 | 11.41 | 11.22 | 11.25 | 48,792 | -0.16(-1.43%) |
Jul 23, 2012 | 11.36 | 11.41 | 11.25 | 11.41 | 50,475 | -0.22(-1.92%) |
Jul 20, 2012 | 11.62 | 11.66 | 11.56 | 11.63 | 46,598 | -0.03(-0.29%) |
Jul 19, 2012 | 11.74 | 11.74 | 11.64 | 11.67 | 65,918 | -0.05(-0.43%) |
Jul 18, 2012 | 11.65 | 11.74 | 11.60 | 11.72 | 196,067 | +0.12(+1.03%) |
Jul 17, 2012 | 11.40 | 11.60 | 11.37 | 11.60 | 140,391 | +0.36(+3.21%) |
Jul 16, 2012 | 11.22 | 11.33 | 11.19 | 11.24 | 29,164 | +0.03(+0.23%) |
Jul 13, 2012 | 11.12 | 11.28 | 11.12 | 11.21 | 53,756 | +0.12(+1.08%) |
Jul 12, 2012 | 11.10 | 11.18 | 11.03 | 11.09 | 25,801 | -0.18(-1.60%) |
Jul 11, 2012 | 11.26 | 11.32 | 11.14 | 11.27 | 70,712 | +0.20(+1.79%) |
Jul 10, 2012 | 11.37 | 11.37 | 11.02 | 11.07 | 42,746 | -0.10(-0.92%) |
Jul 09, 2012 | 11.25 | 11.28 | 11.13 | 11.18 | 16,221 | -0.11(-0.99%) |
Jul 06, 2012 | 11.36 | 11.36 | 11.19 | 11.29 | 14,908 | -0.05(-0.45%) |
Jul 05, 2012 | 11.38 | 11.45 | 11.29 | 11.34 | 30,882 | -0.09(-0.75%) |
Jul 03, 2012 | 11.27 | 11.43 | 11.27 | 11.43 | 36,303 | +0.24(+2.16%) |
Jul 02, 2012 | 11.12 | 11.19 | 11.00 | 11.19 | 201,343 | +0.17(+1.55%) |
Jun 29, 2012 | 11.04 | 11.13 | 11.01 | 11.01 | 40,622 | +0.22(+2.07%) |
Jun 28, 2012 | 10.78 | 10.83 | 10.59 | 10.79 | 26,312 | -0.05(-0.48%) |
Jun 27, 2012 | 10.82 | 10.91 | 10.82 | 10.84 | 33,443 | +0.09(+0.80%) |
Jun 26, 2012 | 10.56 | 10.77 | 10.56 | 10.76 | 135,924 | +0.32(+3.03%) |
Jun 25, 2012 | 10.33 | 10.47 | 10.33 | 10.44 | 52,069 | -0.04(-0.39%) |
Jun 22, 2012 | 10.43 | 10.50 | 10.40 | 10.48 | 15,968 | +0.01(+0.10%) |
Jun 21, 2012 | 10.69 | 10.69 | 10.44 | 10.47 | 6,303 | -0.23(-2.18%) |
Jun 20, 2012 | 10.74 | 10.89 | 10.66 | 10.71 | 7,600 | -0.02(-0.16%) |
Jun 19, 2012 | 10.58 | 10.73 | 10.58 | 10.72 | 157,834 | +0.34(+3.31%) |
Jun 18, 2012 | 10.42 | 10.47 | 10.37 | 10.38 | 51,696 | +0.02(+0.22%) |
Jun 15, 2012 | 10.30 | 10.38 | 10.26 | 10.36 | 28,962 | +0.13(+1.29%) |
Jun 14, 2012 | 10.21 | 10.26 | 10.14 | 10.22 | 8,991 | +0.02(+0.17%) |
Jun 13, 2012 | 10.22 | 10.33 | 10.21 | 10.21 | 3,291 | -0.17(-1.64%) |
Jun 12, 2012 | 10.28 | 10.40 | 10.28 | 10.38 | 4,336 | +0.12(+1.16%) |
Jun 11, 2012 | 10.41 | 10.41 | 10.26 | 10.26 | 8,268 | -0.13(-1.25%) |
Jun 08, 2012 | 10.28 | 10.39 | 10.28 | 10.39 | 9,772 | +0.09(+0.83%) |
Jun 07, 2012 | 10.45 | 10.45 | 10.30 | 10.30 | 8,020 | +0.01(+0.08%) |
Jun 06, 2012 | 10.26 | 10.31 | 10.23 | 10.29 | 11,373 | +0.22(+2.21%) |
Jun 05, 2012 | 9.992 | 10.08 | 9.992 | 10.07 | 9,538 | +0.09(+0.95%) |
Jun 04, 2012 | 10.05 | 10.05 | 9.881 | 9.975 | 21,049 | -0.09(-0.91%) |
Jun 01, 2012 | 10.17 | 10.17 | 10.07 | 10.07 | 15,200 | -0.30(-2.92%) |
May 31, 2012 | 10.27 | 10.39 | 10.26 | 10.37 | 15,828 | -0.04(-0.36%) |
May 30, 2012 | 10.41 | 10.41 | 10.40 | 10.41 | 2,327 | -0.13(-1.21%) |
May 29, 2012 | 10.47 | 10.57 | 10.47 | 10.54 | 3,631 | +0.21(+2.01%) |
May 25, 2012 | 10.33 | 10.35 | 10.27 | 10.33 | 5,093 | -0.03(-0.33%) |
May 24, 2012 | 10.34 | 10.37 | 10.27 | 10.36 | 6,629 | +0.00(+0.00%) |
May 23, 2012 | 10.33 | 10.37 | 10.16 | 10.36 | 20,042 | -0.13(-1.23%) |
May 22, 2012 | 10.55 | 10.66 | 10.49 | 10.49 | 13,771 | -0.05(-0.49%) |
May 21, 2012 | 10.21 | 10.54 | 10.21 | 10.54 | 5,825 | +0.34(+3.37%) |
May 18, 2012 | 10.33 | 10.35 | 10.17 | 10.20 | 28,058 | -0.18(-1.71%) |
May 17, 2012 | 10.53 | 10.53 | 10.33 | 10.38 | 11,065 | -0.20(-1.90%) |
May 16, 2012 | 10.63 | 10.71 | 10.53 | 10.58 | 25,859 | -0.04(-0.42%) |
May 15, 2012 | 10.75 | 10.78 | 10.59 | 10.62 | 25,112 | -0.12(-1.11%) |
May 14, 2012 | 10.75 | 10.82 | 10.74 | 10.74 | 10,911 | -0.23(-2.11%) |
May 11, 2012 | 10.87 | 11.01 | 10.82 | 10.97 | 19,524 | +0.02(+0.16%) |
May 10, 2012 | 11.12 | 11.12 | 10.95 | 10.95 | 13,955 | -0.11(-1.01%) |
May 09, 2012 | 11.07 | 11.13 | 10.98 | 11.07 | 13,205 | -0.22(-1.98%) |
May 08, 2012 | 11.43 | 11.43 | 11.13 | 11.29 | 45,422 | -0.19(-1.65%) |
May 07, 2012 | 11.41 | 11.52 | 11.41 | 11.48 | 18,214 | -0.03(-0.30%) |
May 04, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 11,083 | -0.27(-2.27%) |
May 03, 2012 | 11.90 | 11.90 | 11.78 | 11.78 | 4,113 | -0.15(-1.28%) |
May 02, 2012 | 11.82 | 11.94 | 11.81 | 11.93 | 4,868 | -0.02(-0.17%) |