Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.86 | 11.89 | 11.81 | 11.81 | 3,557 | -0.01(-0.12%) |
Jul 30, 2012 | 11.88 | 11.88 | 11.82 | 11.83 | 2,889 | +0.02(+0.20%) |
Jul 27, 2012 | 11.64 | 11.80 | 11.64 | 11.80 | 1,150 | +0.22(+1.86%) |
Jul 26, 2012 | 11.63 | 11.64 | 11.54 | 11.59 | 5,857 | +0.11(+0.98%) |
Jul 25, 2012 | 11.50 | 11.51 | 11.43 | 11.47 | 6,174 | +0.06(+0.49%) |
Jul 24, 2012 | 11.59 | 11.59 | 11.35 | 11.42 | 9,500 | -0.19(-1.62%) |
Jul 23, 2012 | 11.52 | 11.63 | 11.49 | 11.60 | 11,809 | -0.20(-1.67%) |
Jul 20, 2012 | 11.83 | 11.85 | 11.80 | 11.80 | 3,659 | -0.15(-1.26%) |
Jul 19, 2012 | 11.96 | 12.00 | 11.91 | 11.95 | 10,761 | +0.02(+0.16%) |
Jul 18, 2012 | 11.85 | 11.99 | 11.83 | 11.93 | 8,571 | +0.05(+0.40%) |
Jul 17, 2012 | 11.78 | 11.90 | 11.75 | 11.89 | 5,095 | +0.07(+0.56%) |
Jul 16, 2012 | 11.84 | 11.85 | 11.81 | 11.82 | 3,618 | -0.07(-0.55%) |
Jul 13, 2012 | 11.78 | 11.90 | 11.78 | 11.89 | 3,914 | +0.17(+1.44%) |
Jul 12, 2012 | 11.68 | 11.72 | 11.57 | 11.72 | 4,129 | -0.00(-0.02%) |
Jul 11, 2012 | 11.76 | 11.76 | 11.69 | 11.72 | 5,211 | -0.06(-0.54%) |
Jul 10, 2012 | 12.00 | 12.00 | 11.76 | 11.78 | 8,859 | -0.12(-1.04%) |
Jul 09, 2012 | 11.92 | 11.93 | 11.91 | 11.91 | 2,183 | -0.08(-0.69%) |
Jul 06, 2012 | 12.01 | 12.01 | 11.98 | 11.99 | 2,440 | -0.12(-1.01%) |
Jul 05, 2012 | 12.09 | 12.15 | 11.96 | 12.11 | 6,470 | +0.02(+0.21%) |
Jul 03, 2012 | 11.94 | 12.09 | 11.94 | 12.09 | 2,887 | +0.18(+1.53%) |
Jul 02, 2012 | 11.94 | 11.94 | 11.86 | 11.91 | 53,273 | +0.02(+0.16%) |
Jun 29, 2012 | 11.78 | 11.89 | 11.74 | 11.89 | 9,068 | +0.37(+3.18%) |
Jun 28, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 3,931 | +0.04(+0.33%) |
Jun 27, 2012 | 11.38 | 11.49 | 11.38 | 11.48 | 9,469 | +0.15(+1.33%) |
Jun 26, 2012 | 11.29 | 11.33 | 11.28 | 11.33 | 2,645 | +0.08(+0.67%) |
Jun 25, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 862 | -0.19(-1.64%) |
Jun 22, 2012 | 11.45 | 11.45 | 11.44 | 11.45 | 13,417 | +0.01(+0.08%) |
Jun 21, 2012 | 11.76 | 11.76 | 11.44 | 11.44 | 14,542 | -0.31(-2.62%) |
Jun 20, 2012 | 11.70 | 11.74 | 11.69 | 11.74 | 1,300 | -0.04(-0.38%) |
Jun 19, 2012 | 11.59 | 11.79 | 11.59 | 11.79 | 10,870 | +0.26(+2.27%) |
Jun 18, 2012 | 11.51 | 11.53 | 11.51 | 11.53 | 2,137 | +0.04(+0.33%) |
Jun 15, 2012 | 11.39 | 11.49 | 11.39 | 11.49 | 9,441 | +0.10(+0.90%) |
Jun 14, 2012 | 11.25 | 11.39 | 11.25 | 11.39 | 4,316 | +0.17(+1.50%) |
Jun 13, 2012 | 11.36 | 11.42 | 11.22 | 11.22 | 9,482 | -0.09(-0.83%) |
Jun 12, 2012 | 11.31 | 11.36 | 11.25 | 11.31 | 2,137 | -0.04(-0.36%) |
Jun 11, 2012 | 11.54 | 11.54 | 11.35 | 11.35 | 3,426 | -0.14(-1.23%) |
Jun 08, 2012 | 11.40 | 11.49 | 11.40 | 11.49 | 5,237 | +0.00(+0.04%) |
Jun 07, 2012 | 11.46 | 11.55 | 11.46 | 11.49 | 6,991 | +0.09(+0.82%) |
Jun 06, 2012 | 11.39 | 11.43 | 11.37 | 11.39 | 2,522 | +0.24(+2.18%) |
Jun 05, 2012 | 11.02 | 11.15 | 11.02 | 11.15 | 2,856 | +0.21(+1.88%) |
Jun 04, 2012 | 11.06 | 11.06 | 10.90 | 10.95 | 5,312 | -0.15(-1.35%) |
Jun 01, 2012 | 11.27 | 11.27 | 11.06 | 11.10 | 33,593 | -0.44(-3.81%) |
May 31, 2012 | 11.54 | 11.54 | 11.34 | 11.54 | 10,278 | -0.01(-0.08%) |
May 30, 2012 | 11.58 | 11.58 | 11.53 | 11.54 | 9,417 | -0.25(-2.11%) |
May 29, 2012 | 11.65 | 11.79 | 11.65 | 11.79 | 12,345 | +0.20(+1.76%) |
May 25, 2012 | 11.57 | 11.59 | 11.56 | 11.59 | 11,247 | +0.03(+0.23%) |
May 24, 2012 | 11.54 | 11.62 | 11.49 | 11.56 | 24,413 | +0.00(+0.00%) |
May 23, 2012 | 11.35 | 11.56 | 11.34 | 11.56 | 16,781 | +0.08(+0.73%) |
May 22, 2012 | 11.60 | 11.64 | 11.46 | 11.48 | 18,284 | -0.09(-0.77%) |
May 21, 2012 | 11.36 | 11.57 | 11.36 | 11.57 | 44,109 | +0.29(+2.53%) |
May 18, 2012 | 11.42 | 11.47 | 11.27 | 11.28 | 29,828 | -0.15(-1.29%) |
May 17, 2012 | 11.77 | 11.77 | 11.42 | 11.43 | 14,919 | -0.35(-2.95%) |
May 16, 2012 | 11.94 | 11.97 | 11.78 | 11.78 | 13,067 | -0.12(-1.02%) |
May 15, 2012 | 11.96 | 12.04 | 11.88 | 11.90 | 3,158 | -0.14(-1.19%) |
May 14, 2012 | 12.06 | 12.06 | 11.97 | 12.04 | 26,271 | -0.17(-1.36%) |
May 11, 2012 | 12.26 | 12.26 | 12.21 | 12.21 | 4,703 | +0.00(+0.00%) |
May 10, 2012 | 12.28 | 12.34 | 12.21 | 12.21 | 7,664 | +0.14(+1.16%) |
May 09, 2012 | 12.10 | 12.10 | 12.07 | 12.07 | 641 | -0.22(-1.75%) |
May 08, 2012 | 12.20 | 12.28 | 12.04 | 12.28 | 51,677 | -0.08(-0.68%) |
May 07, 2012 | 12.35 | 12.39 | 12.31 | 12.37 | 14,002 | +0.03(+0.23%) |
May 04, 2012 | 12.44 | 12.44 | 12.32 | 12.34 | 11,384 | -0.27(-2.15%) |
May 03, 2012 | 12.79 | 12.79 | 12.61 | 12.61 | 3,452 | -0.23(-1.82%) |
May 02, 2012 | 12.77 | 12.85 | 12.74 | 12.84 | 27,179 | -0.08(-0.65%) |