Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.35 | 11.41 | 10.77 | 10.85 | 2,282,548 | -0.53(-4.66%) |
Jul 30, 2012 | 11.17 | 11.45 | 11.13 | 11.38 | 1,797,246 | +0.28(+2.52%) |
Jul 27, 2012 | 10.20 | 11.16 | 10.10 | 11.10 | 4,623,316 | +0.58(+5.51%) |
Jul 26, 2012 | 10.66 | 10.66 | 10.24 | 10.52 | 6,411,540 | -0.03(-0.28%) |
Jul 25, 2012 | 10.62 | 10.65 | 10.39 | 10.55 | 1,862,907 | +0.19(+1.83%) |
Jul 24, 2012 | 10.39 | 10.48 | 10.22 | 10.36 | 2,356,999 | +0.40(+4.02%) |
Jul 23, 2012 | 10.27 | 10.31 | 9.940 | 9.960 | 1,835,350 | -0.48(-4.60%) |
Jul 20, 2012 | 10.40 | 10.65 | 10.36 | 10.44 | 1,071,951 | -0.10(-0.95%) |
Jul 19, 2012 | 10.52 | 10.73 | 10.49 | 10.54 | 843,262 | +0.09(+0.86%) |
Jul 18, 2012 | 10.45 | 10.54 | 10.40 | 10.45 | 1,399,831 | -0.04(-0.38%) |
Jul 17, 2012 | 10.80 | 10.81 | 10.44 | 10.49 | 1,738,212 | -0.35(-3.23%) |
Jul 16, 2012 | 11.06 | 11.06 | 10.73 | 10.84 | 1,467,910 | -0.08(-0.73%) |
Jul 13, 2012 | 11.01 | 11.07 | 10.81 | 10.92 | 1,492,548 | -0.02(-0.18%) |
Jul 12, 2012 | 11.18 | 11.19 | 10.67 | 10.94 | 4,055,222 | -0.39(-3.44%) |
Jul 11, 2012 | 11.73 | 11.73 | 10.99 | 11.33 | 4,553,745 | -0.32(-2.75%) |
Jul 10, 2012 | 12.39 | 12.51 | 11.58 | 11.65 | 1,946,846 | -0.70(-5.67%) |
Jul 09, 2012 | 12.43 | 12.47 | 12.19 | 12.35 | 974,191 | -0.07(-0.56%) |
Jul 06, 2012 | 12.50 | 12.67 | 12.38 | 12.42 | 2,029,366 | -0.22(-1.74%) |
Jul 05, 2012 | 12.50 | 12.71 | 12.35 | 12.64 | 4,301,956 | +0.29(+2.35%) |
Jul 04, 2012 | 13.15 | 13.40 | 12.19 | 12.35 | 2,193,694 | -0.91(-6.86%) |
Jul 03, 2012 | 13.12 | 13.27 | 13.14 | 13.26 | 4,364,911 | +0.72(+5.74%) |
Jun 29, 2012 | 12.54 | 12.54 | 12.54 | 0 | +0.13(+1.05%) | |
Jun 28, 2012 | 12.43 | 12.55 | 12.17 | 12.41 | 1,976,368 | -0.09(-0.72%) |
Jun 27, 2012 | 12.60 | 12.62 | 12.21 | 12.50 | 1,813,991 | -0.04(-0.32%) |
Jun 26, 2012 | 12.59 | 12.64 | 12.38 | 12.54 | 4,304,893 | -0.14(-1.10%) |
Jun 25, 2012 | 12.49 | 12.74 | 12.40 | 12.68 | 2,185,673 | -0.01(-0.08%) |
Jun 22, 2012 | 12.80 | 12.88 | 12.44 | 12.69 | 1,520,933 | +0.08(+0.63%) |
Jun 21, 2012 | 12.95 | 12.98 | 12.60 | 12.61 | 3,163,067 | -0.64(-4.83%) |
Jun 20, 2012 | 13.13 | 13.51 | 12.99 | 13.25 | 3,171,332 | +0.03(+0.23%) |
Jun 19, 2012 | 13.49 | 13.51 | 13.08 | 13.22 | 3,697,818 | -0.28(-2.07%) |
Jun 18, 2012 | 13.01 | 13.52 | 12.95 | 13.50 | 2,353,980 | +0.27(+2.04%) |
Jun 15, 2012 | 12.92 | 13.40 | 12.72 | 13.23 | 9,471,990 | +0.31(+2.40%) |
Jun 14, 2012 | 12.86 | 13.06 | 12.69 | 12.92 | 3,529,605 | +0.13(+1.02%) |
Jun 13, 2012 | 12.50 | 12.82 | 12.42 | 12.79 | 4,366,442 | +0.31(+2.48%) |
Jun 12, 2012 | 12.19 | 12.50 | 12.11 | 12.48 | 1,811,090 | +0.48(+4.00%) |
Jun 11, 2012 | 12.15 | 12.28 | 11.96 | 12.00 | 1,713,435 | -0.10(-0.83%) |
Jun 08, 2012 | 12.10 | 12.20 | 11.94 | 12.10 | 3,008,495 | -0.22(-1.79%) |
Jun 07, 2012 | 12.95 | 12.95 | 12.21 | 12.32 | 3,078,594 | -0.45(-3.52%) |
Jun 06, 2012 | 12.94 | 13.04 | 12.62 | 12.77 | 6,385,819 | +0.22(+1.75%) |
Jun 05, 2012 | 12.45 | 12.60 | 12.29 | 12.55 | 4,147,426 | +0.10(+0.80%) |
Jun 04, 2012 | 12.00 | 12.50 | 11.86 | 12.45 | 4,891,147 | +0.56(+4.71%) |
Jun 02, 2012 | 11.71 | 12.05 | 11.70 | 11.89 | 5,104,267 | +0.00(+0.00%) |
Jun 01, 2012 | 11.71 | 12.05 | 11.70 | 11.89 | 5,104,267 | +0.43(+3.75%) |
May 31, 2012 | 11.81 | 11.92 | 11.18 | 11.46 | 3,664,948 | -0.36(-3.05%) |
May 30, 2012 | 11.70 | 11.90 | 11.17 | 11.82 | 3,810,906 | -0.07(-0.59%) |
May 29, 2012 | 12.09 | 12.30 | 11.84 | 11.89 | 5,264,561 | -0.07(-0.59%) |
May 28, 2012 | 12.10 | 12.17 | 11.95 | 11.96 | 6,700,702 | -0.03(-0.25%) |
May 25, 2012 | 12.05 | 12.15 | 11.88 | 11.99 | 2,573,907 | +0.03(+0.25%) |
May 24, 2012 | 11.95 | 12.04 | 11.65 | 11.96 | 3,130,808 | +0.28(+2.40%) |
May 23, 2012 | 11.15 | 11.68 | 10.77 | 11.68 | 5,267,816 | +0.37(+3.27%) |
May 22, 2012 | 11.46 | 11.52 | 11.19 | 11.31 | 4,304,009 | +0.19(+1.71%) |
May 18, 2012 | 11.12 | 11.12 | 11.12 | 0 | +0.11(+1.00%) | |
May 17, 2012 | 10.65 | 11.21 | 10.62 | 11.01 | 4,149,614 | +0.60(+5.76%) |
May 16, 2012 | 10.30 | 10.84 | 10.28 | 10.41 | 3,613,051 | +0.03(+0.29%) |
May 15, 2012 | 10.93 | 11.17 | 10.27 | 10.38 | 2,822,901 | -0.55(-5.03%) |
May 14, 2012 | 11.25 | 11.32 | 10.92 | 10.93 | 2,962,416 | -0.56(-4.87%) |
May 11, 2012 | 11.69 | 11.81 | 11.37 | 11.49 | 2,811,817 | -0.34(-2.87%) |
May 10, 2012 | 12.11 | 12.29 | 11.73 | 11.83 | 2,967,571 | -0.01(-0.08%) |
May 09, 2012 | 11.30 | 12.29 | 11.30 | 11.84 | 3,549,073 | +0.18(+1.54%) |
May 08, 2012 | 12.49 | 12.49 | 11.62 | 11.66 | 11,919,742 | -1.08(-8.48%) |
May 07, 2012 | 13.09 | 13.15 | 12.67 | 12.74 | 2,986,162 | -0.41(-3.12%) |
May 04, 2012 | 12.98 | 13.49 | 12.89 | 13.15 | 2,192,483 | +0.19(+1.47%) |
May 03, 2012 | 13.48 | 13.48 | 12.76 | 12.96 | 2,852,171 | -0.63(-4.64%) |
May 02, 2012 | 13.75 | 13.81 | 13.59 | 13.59 | 1,769,784 | -0.32(-2.30%) |