Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.65 | 10.86 | 10.65 | 10.78 | 540,786 | +0.10(+0.93%) |
Jul 30, 2012 | 10.57 | 10.75 | 10.57 | 10.68 | 499,473 | +0.11(+1.04%) |
Jul 27, 2012 | 10.38 | 10.64 | 10.36 | 10.57 | 673,996 | +0.31(+3.00%) |
Jul 26, 2012 | 10.01 | 10.30 | 10.01 | 10.26 | 824,324 | +0.45(+4.61%) |
Jul 25, 2012 | 9.928 | 9.948 | 9.724 | 9.808 | 783,605 | -0.06(-0.60%) |
Jul 24, 2012 | 10.22 | 10.27 | 9.813 | 9.868 | 1,242,280 | -0.31(-3.08%) |
Jul 23, 2012 | 10.53 | 10.55 | 10.13 | 10.18 | 982,934 | -0.58(-5.36%) |
Jul 20, 2012 | 10.81 | 10.87 | 10.71 | 10.76 | 713,517 | -0.15(-1.37%) |
Jul 19, 2012 | 10.87 | 10.94 | 10.84 | 10.91 | 600,277 | +0.12(+1.11%) |
Jul 18, 2012 | 10.80 | 10.86 | 10.73 | 10.79 | 513,121 | -0.04(-0.37%) |
Jul 17, 2012 | 10.76 | 10.83 | 10.66 | 10.83 | 490,163 | +0.10(+0.93%) |
Jul 16, 2012 | 10.74 | 10.83 | 10.68 | 10.73 | 713,989 | -0.03(-0.28%) |
Jul 13, 2012 | 10.68 | 10.83 | 10.68 | 10.76 | 554,293 | +0.11(+1.03%) |
Jul 12, 2012 | 10.77 | 10.80 | 10.60 | 10.65 | 568,645 | -0.25(-2.33%) |
Jul 11, 2012 | 10.75 | 10.95 | 10.75 | 10.90 | 685,968 | +0.18(+1.72%) |
Jul 10, 2012 | 10.85 | 10.97 | 10.62 | 10.72 | 641,713 | -0.13(-1.19%) |
Jul 09, 2012 | 10.93 | 10.95 | 10.67 | 10.85 | 772,652 | -0.11(-1.04%) |
Jul 06, 2012 | 11.01 | 11.06 | 10.88 | 10.96 | 469,984 | -0.18(-1.65%) |
Jul 05, 2012 | 11.13 | 11.28 | 11.11 | 11.15 | 824,133 | +0.01(+0.13%) |
Jul 03, 2012 | 10.97 | 11.19 | 10.93 | 11.13 | 476,272 | +0.20(+1.87%) |
Jul 02, 2012 | 10.88 | 10.95 | 10.78 | 10.93 | 375,763 | +0.11(+1.01%) |
Jun 29, 2012 | 10.94 | 11.01 | 10.70 | 10.82 | 1,059,326 | +0.28(+2.64%) |
Jun 28, 2012 | 10.49 | 10.57 | 10.35 | 10.54 | 821,255 | -0.10(-0.93%) |
Jun 27, 2012 | 10.74 | 10.74 | 10.53 | 10.64 | 844,784 | -0.08(-0.74%) |
Jun 26, 2012 | 10.43 | 10.76 | 10.35 | 10.72 | 1,143,191 | +0.25(+2.37%) |
Jun 25, 2012 | 10.57 | 10.59 | 10.30 | 10.47 | 779,469 | -0.24(-2.23%) |
Jun 22, 2012 | 10.91 | 10.93 | 10.64 | 10.71 | 773,746 | -0.13(-1.24%) |
Jun 21, 2012 | 11.06 | 11.12 | 10.84 | 10.84 | 968,938 | -0.27(-2.42%) |
Jun 20, 2012 | 10.99 | 11.18 | 10.85 | 11.11 | 899,632 | +0.16(+1.45%) |
Jun 19, 2012 | 10.79 | 11.13 | 10.77 | 10.95 | 692,240 | +0.26(+2.42%) |
Jun 18, 2012 | 10.61 | 10.78 | 10.60 | 10.69 | 519,461 | -0.06(-0.60%) |
Jun 15, 2012 | 10.65 | 10.80 | 10.57 | 10.76 | 779,453 | +0.18(+1.74%) |
Jun 14, 2012 | 10.50 | 10.76 | 10.49 | 10.57 | 921,391 | +0.09(+0.90%) |
Jun 13, 2012 | 10.46 | 10.64 | 10.41 | 10.48 | 753,655 | -0.05(-0.47%) |
Jun 12, 2012 | 10.33 | 10.56 | 10.33 | 10.53 | 952,507 | +0.27(+2.67%) |
Jun 11, 2012 | 10.60 | 10.64 | 10.24 | 10.26 | 815,803 | -0.17(-1.67%) |
Jun 08, 2012 | 10.32 | 10.52 | 10.30 | 10.43 | 942,279 | -0.02(-0.19%) |
Jun 07, 2012 | 10.49 | 10.67 | 10.40 | 10.45 | 1,655,770 | +0.11(+1.11%) |
Jun 06, 2012 | 9.938 | 10.34 | 9.908 | 10.34 | 1,648,082 | +0.51(+5.16%) |
Jun 05, 2012 | 9.565 | 9.848 | 9.555 | 9.828 | 1,019,530 | +0.26(+2.75%) |
Jun 04, 2012 | 9.714 | 9.754 | 9.416 | 9.565 | 1,167,941 | -0.07(-0.77%) |
Jun 01, 2012 | 9.958 | 9.992 | 9.580 | 9.639 | 1,214,056 | -0.60(-5.87%) |
May 31, 2012 | 10.02 | 10.31 | 9.943 | 10.24 | 1,410,231 | +0.30(+3.00%) |
May 30, 2012 | 10.17 | 10.21 | 9.893 | 9.943 | 1,159,915 | -0.35(-3.43%) |
May 29, 2012 | 10.34 | 10.34 | 10.24 | 10.30 | 836,955 | +0.07(+0.73%) |
May 25, 2012 | 10.26 | 10.38 | 10.14 | 10.22 | 1,703,493 | +0.14(+1.39%) |
May 24, 2012 | 9.990 | 10.14 | 9.947 | 10.08 | 2,983,679 | +0.14(+1.40%) |
May 23, 2012 | 9.880 | 9.966 | 9.625 | 9.942 | 1,311,812 | -0.00(-0.05%) |
May 22, 2012 | 10.04 | 10.09 | 9.894 | 9.947 | 1,067,974 | -0.06(-0.58%) |
May 21, 2012 | 9.894 | 10.05 | 9.822 | 10.00 | 581,343 | +0.15(+1.51%) |
May 18, 2012 | 10.15 | 10.19 | 9.812 | 9.855 | 1,206,597 | -0.20(-2.01%) |
May 17, 2012 | 10.41 | 10.47 | 10.04 | 10.06 | 2,062,333 | -0.34(-3.28%) |
May 16, 2012 | 10.71 | 10.88 | 10.37 | 10.40 | 1,344,479 | -0.25(-2.35%) |
May 15, 2012 | 10.97 | 10.99 | 10.60 | 10.65 | 1,105,885 | -0.31(-2.85%) |
May 14, 2012 | 11.02 | 11.09 | 10.88 | 10.96 | 1,444,555 | -0.21(-1.89%) |
May 11, 2012 | 10.83 | 11.39 | 10.79 | 11.17 | 2,022,494 | +0.34(+3.10%) |
May 10, 2012 | 11.20 | 11.20 | 10.66 | 10.84 | 2,513,731 | +0.23(+2.17%) |
May 09, 2012 | 10.57 | 10.74 | 10.39 | 10.60 | 1,967,069 | -0.13(-1.21%) |
May 08, 2012 | 10.81 | 10.97 | 10.61 | 10.73 | 2,047,502 | -0.17(-1.54%) |
May 07, 2012 | 11.03 | 11.04 | 10.87 | 10.90 | 1,923,964 | -0.16(-1.48%) |
May 04, 2012 | 11.33 | 11.36 | 11.01 | 11.07 | 1,911,646 | -0.35(-3.03%) |
May 03, 2012 | 11.76 | 11.76 | 11.38 | 11.41 | 1,609,881 | -0.26(-2.22%) |
May 02, 2012 | 11.65 | 11.74 | 11.48 | 11.67 | 1,423,628 | -0.06(-0.49%) |