Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.22 | 12.22 | 12.16 | 12.16 | 507,803 | -0.02(-0.16%) |
Jul 30, 2012 | 12.16 | 12.19 | 12.13 | 12.18 | 299,424 | +0.02(+0.16%) |
Jul 27, 2012 | 12.06 | 12.20 | 12.05 | 12.16 | 217,043 | +0.17(+1.42%) |
Jul 26, 2012 | 11.90 | 12.00 | 11.90 | 11.99 | 208,234 | +0.21(+1.83%) |
Jul 25, 2012 | 11.83 | 11.83 | 11.72 | 11.77 | 274,834 | +0.01(+0.11%) |
Jul 24, 2012 | 11.91 | 11.91 | 11.68 | 11.76 | 701,390 | -0.13(-1.12%) |
Jul 23, 2012 | 11.92 | 11.92 | 11.84 | 11.89 | 348,869 | -0.11(-0.90%) |
Jul 20, 2012 | 12.01 | 12.02 | 11.96 | 12.00 | 290,389 | -0.07(-0.58%) |
Jul 19, 2012 | 12.10 | 12.10 | 12.02 | 12.07 | 528,050 | -0.04(-0.37%) |
Jul 18, 2012 | 12.03 | 12.12 | 12.01 | 12.11 | 1,023,541 | +0.06(+0.53%) |
Jul 17, 2012 | 11.97 | 12.06 | 11.91 | 12.05 | 462,806 | +0.11(+0.95%) |
Jul 16, 2012 | 11.93 | 11.95 | 11.89 | 11.94 | 390,534 | +0.00(+0.00%) |
Jul 13, 2012 | 11.83 | 11.94 | 11.82 | 11.94 | 516,543 | +0.15(+1.23%) |
Jul 12, 2012 | 11.77 | 11.83 | 11.73 | 11.79 | 1,723,291 | +0.02(+0.16%) |
Jul 11, 2012 | 11.77 | 11.79 | 11.73 | 11.77 | 294,047 | +0.01(+0.05%) |
Jul 10, 2012 | 11.87 | 11.87 | 11.74 | 11.77 | 359,146 | -0.05(-0.43%) |
Jul 09, 2012 | 11.80 | 11.82 | 11.77 | 11.82 | 345,112 | +0.01(+0.11%) |
Jul 06, 2012 | 11.80 | 11.81 | 11.74 | 11.80 | 357,431 | -0.05(-0.43%) |
Jul 05, 2012 | 11.88 | 11.89 | 11.82 | 11.86 | 820,761 | -0.05(-0.43%) |
Jul 03, 2012 | 11.91 | 11.92 | 11.86 | 11.91 | 523,747 | +0.01(+0.11%) |
Jul 02, 2012 | 11.84 | 11.99 | 11.80 | 11.89 | 1,214,909 | +0.06(+0.54%) |
Jun 29, 2012 | 11.80 | 11.83 | 11.77 | 11.83 | 435,802 | +0.18(+1.57%) |
Jun 28, 2012 | 11.59 | 11.65 | 11.51 | 11.65 | 1,235,734 | +0.03(+0.22%) |
Jun 27, 2012 | 11.58 | 11.63 | 11.56 | 11.62 | 1,253,696 | +0.10(+0.88%) |
Jun 26, 2012 | 11.51 | 11.55 | 11.46 | 11.52 | 408,916 | +0.04(+0.39%) |
Jun 25, 2012 | 11.50 | 11.50 | 11.42 | 11.48 | 247,657 | -0.10(-0.87%) |
Jun 22, 2012 | 11.55 | 11.60 | 11.53 | 11.58 | 205,131 | +0.09(+0.83%) |
Jun 21, 2012 | 11.62 | 11.65 | 11.48 | 11.48 | 285,979 | -0.13(-1.11%) |
Jun 20, 2012 | 11.67 | 11.67 | 11.56 | 11.61 | 265,376 | -0.06(-0.48%) |
Jun 19, 2012 | 11.68 | 11.73 | 11.63 | 11.67 | 383,901 | +0.04(+0.38%) |
Jun 18, 2012 | 11.60 | 11.65 | 11.59 | 11.62 | 299,112 | +0.00(+0.00%) |
Jun 15, 2012 | 11.62 | 11.64 | 11.59 | 11.62 | 788,188 | +0.05(+0.43%) |
Jun 14, 2012 | 11.45 | 11.61 | 11.45 | 11.57 | 288,413 | +0.13(+1.15%) |
Jun 13, 2012 | 11.42 | 11.48 | 11.41 | 11.44 | 171,126 | +0.01(+0.05%) |
Jun 12, 2012 | 11.37 | 11.44 | 11.32 | 11.44 | 175,630 | +0.09(+0.77%) |
Jun 11, 2012 | 11.45 | 11.45 | 11.35 | 11.35 | 1,307,223 | -0.04(-0.33%) |
Jun 08, 2012 | 11.30 | 11.39 | 11.29 | 11.39 | 583,929 | +0.07(+0.61%) |
Jun 07, 2012 | 11.35 | 11.35 | 11.30 | 11.32 | 365,412 | +0.04(+0.33%) |
Jun 06, 2012 | 11.17 | 11.28 | 11.15 | 11.28 | 363,029 | +0.17(+1.52%) |
Jun 05, 2012 | 11.09 | 11.14 | 11.06 | 11.11 | 273,796 | +0.01(+0.06%) |
Jun 04, 2012 | 11.08 | 11.11 | 11.05 | 11.10 | 533,964 | +0.06(+0.51%) |
Jun 01, 2012 | 11.08 | 11.13 | 11.04 | 11.05 | 1,074,726 | -0.14(-1.29%) |
May 31, 2012 | 11.14 | 11.25 | 11.10 | 11.19 | 137,016 | +0.04(+0.34%) |
May 30, 2012 | 11.18 | 11.21 | 11.13 | 11.15 | 405,731 | -0.06(-0.50%) |
May 29, 2012 | 11.22 | 11.23 | 11.18 | 11.21 | 158,146 | +0.04(+0.39%) |
May 25, 2012 | 11.17 | 11.21 | 11.15 | 11.17 | 145,283 | -0.01(-0.06%) |
May 24, 2012 | 11.10 | 11.18 | 11.10 | 11.17 | 299,640 | +0.07(+0.62%) |
May 23, 2012 | 11.10 | 11.16 | 11.02 | 11.10 | 203,256 | -0.03(-0.28%) |
May 22, 2012 | 11.11 | 11.18 | 11.11 | 11.13 | 973,545 | +0.01(+0.06%) |
May 21, 2012 | 11.12 | 11.13 | 11.08 | 11.13 | 1,470,857 | +0.04(+0.34%) |
May 18, 2012 | 11.16 | 11.18 | 11.07 | 11.09 | 236,747 | -0.03(-0.28%) |
May 17, 2012 | 11.18 | 11.18 | 11.12 | 11.12 | 792,357 | -0.04(-0.34%) |
May 16, 2012 | 11.20 | 11.20 | 11.15 | 11.16 | 114,476 | +0.00(+0.00%) |
May 15, 2012 | 11.19 | 11.22 | 11.12 | 11.16 | 205,098 | -0.03(-0.28%) |
May 14, 2012 | 11.18 | 11.24 | 11.14 | 11.19 | 232,112 | -0.06(-0.56%) |
May 11, 2012 | 11.24 | 11.32 | 11.24 | 11.25 | 179,434 | +0.01(+0.11%) |
May 10, 2012 | 11.22 | 11.27 | 11.21 | 11.24 | 199,945 | +0.08(+0.73%) |
May 09, 2012 | 11.15 | 11.20 | 11.11 | 11.16 | 452,601 | -0.07(-0.61%) |
May 08, 2012 | 11.18 | 11.24 | 11.17 | 11.23 | 177,417 | +0.01(+0.06%) |
May 07, 2012 | 11.16 | 11.24 | 11.15 | 11.22 | 79,867 | +0.02(+0.17%) |
May 04, 2012 | 11.25 | 11.27 | 11.20 | 11.20 | 167,743 | -0.07(-0.61%) |
May 03, 2012 | 11.28 | 11.32 | 11.27 | 11.27 | 367,664 | -0.03(-0.28%) |
May 02, 2012 | 11.30 | 11.32 | 11.28 | 11.30 | 231,011 | -0.03(-0.22%) |