Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.07 | 11.17 | 10.99 | 11.01 | 83,942 | -0.11(-0.99%) |
Jul 30, 2012 | 11.04 | 11.25 | 10.97 | 11.12 | 175,659 | +0.09(+0.82%) |
Jul 27, 2012 | 10.47 | 11.14 | 10.38 | 11.03 | 301,231 | +0.62(+5.96%) |
Jul 26, 2012 | 10.82 | 10.92 | 10.35 | 10.41 | 268,883 | -0.31(-2.89%) |
Jul 25, 2012 | 10.88 | 11.05 | 10.68 | 10.72 | 209,681 | -0.14(-1.29%) |
Jul 24, 2012 | 10.97 | 10.97 | 10.77 | 10.86 | 206,245 | -0.11(-1.00%) |
Jul 23, 2012 | 11.17 | 11.23 | 10.89 | 10.97 | 222,402 | -0.31(-2.75%) |
Jul 20, 2012 | 11.34 | 11.38 | 11.20 | 11.28 | 170,326 | -0.14(-1.23%) |
Jul 19, 2012 | 11.57 | 11.66 | 11.40 | 11.42 | 86,720 | -0.07(-0.61%) |
Jul 18, 2012 | 11.48 | 11.66 | 11.35 | 11.49 | 224,445 | +0.01(+0.09%) |
Jul 17, 2012 | 11.72 | 11.83 | 11.46 | 11.48 | 170,092 | -0.12(-1.03%) |
Jul 16, 2012 | 11.75 | 11.82 | 11.50 | 11.60 | 505,053 | -0.25(-2.11%) |
Jul 13, 2012 | 11.83 | 12.40 | 11.67 | 11.85 | 379,985 | +0.58(+5.15%) |
Jul 12, 2012 | 11.35 | 11.52 | 10.97 | 11.27 | 1,102,305 | -0.12(-1.05%) |
Jul 11, 2012 | 11.50 | 11.72 | 11.35 | 11.39 | 204,168 | -0.11(-0.96%) |
Jul 10, 2012 | 12.02 | 12.02 | 11.46 | 11.50 | 195,020 | -0.45(-3.77%) |
Jul 09, 2012 | 11.92 | 12.00 | 11.86 | 11.95 | 61,448 | -0.02(-0.17%) |
Jul 06, 2012 | 11.90 | 12.07 | 11.90 | 11.97 | 72,590 | -0.04(-0.33%) |
Jul 05, 2012 | 12.09 | 12.15 | 12.00 | 12.01 | 105,400 | -0.10(-0.83%) |
Jul 03, 2012 | 12.07 | 12.17 | 12.05 | 12.11 | 69,119 | +0.06(+0.50%) |
Jul 02, 2012 | 12.05 | 12.08 | 11.95 | 12.05 | 142,996 | +0.04(+0.33%) |
Jun 29, 2012 | 12.20 | 12.23 | 11.99 | 12.01 | 130,102 | +0.01(+0.08%) |
Jun 28, 2012 | 12.00 | 12.08 | 11.89 | 12.00 | 57,661 | -0.08(-0.66%) |
Jun 27, 2012 | 12.06 | 12.29 | 12.03 | 12.08 | 63,399 | +0.05(+0.42%) |
Jun 26, 2012 | 12.06 | 12.11 | 11.95 | 12.03 | 41,181 | +0.01(+0.12%) |
Jun 25, 2012 | 11.71 | 12.16 | 11.71 | 12.02 | 91,972 | -0.04(-0.29%) |
Jun 22, 2012 | 12.04 | 12.12 | 11.93 | 12.05 | 80,583 | +0.11(+0.92%) |
Jun 21, 2012 | 12.23 | 12.23 | 11.88 | 11.94 | 93,814 | -0.26(-2.13%) |
Jun 20, 2012 | 12.33 | 12.34 | 12.17 | 12.20 | 51,813 | -0.12(-0.97%) |
Jun 19, 2012 | 12.24 | 12.44 | 12.24 | 12.32 | 81,526 | +0.12(+0.98%) |
Jun 18, 2012 | 12.16 | 12.35 | 12.16 | 12.20 | 53,393 | -0.07(-0.57%) |
Jun 15, 2012 | 12.07 | 12.31 | 12.03 | 12.27 | 107,018 | +0.15(+1.24%) |
Jun 14, 2012 | 11.97 | 12.18 | 11.97 | 12.12 | 41,675 | +0.16(+1.34%) |
Jun 13, 2012 | 12.08 | 12.28 | 11.91 | 11.96 | 64,912 | -0.10(-0.83%) |
Jun 12, 2012 | 11.95 | 12.12 | 11.90 | 12.06 | 64,372 | +0.14(+1.17%) |
Jun 11, 2012 | 12.20 | 12.55 | 11.90 | 11.92 | 90,508 | -0.48(-3.87%) |
Jun 08, 2012 | 12.25 | 12.43 | 12.16 | 12.40 | 56,021 | +0.10(+0.81%) |
Jun 07, 2012 | 12.51 | 12.51 | 12.23 | 12.30 | 63,144 | -0.10(-0.81%) |
Jun 06, 2012 | 12.08 | 12.41 | 12.00 | 12.40 | 64,521 | +0.43(+3.59%) |
Jun 05, 2012 | 11.99 | 12.12 | 11.94 | 11.97 | 71,414 | -0.13(-1.07%) |
Jun 04, 2012 | 11.95 | 12.14 | 11.83 | 12.10 | 43,174 | +0.20(+1.68%) |
Jun 01, 2012 | 11.80 | 12.14 | 11.80 | 11.90 | 70,442 | -0.14(-1.16%) |
May 31, 2012 | 11.99 | 12.15 | 11.88 | 12.04 | 83,191 | +0.10(+0.84%) |
May 30, 2012 | 12.14 | 12.14 | 11.94 | 11.94 | 48,474 | -0.28(-2.29%) |
May 29, 2012 | 12.32 | 12.32 | 12.10 | 12.22 | 52,686 | +0.02(+0.16%) |
May 25, 2012 | 12.35 | 12.42 | 12.13 | 12.20 | 658,639 | -0.13(-1.05%) |
May 24, 2012 | 12.19 | 12.34 | 12.10 | 12.33 | 56,392 | +0.11(+0.90%) |
May 23, 2012 | 12.22 | 12.39 | 12.05 | 12.22 | 66,745 | -0.12(-0.97%) |
May 22, 2012 | 12.42 | 12.44 | 12.24 | 12.34 | 151,036 | -0.10(-0.80%) |
May 21, 2012 | 12.37 | 12.50 | 12.27 | 12.44 | 77,934 | +0.16(+1.30%) |
May 18, 2012 | 12.26 | 12.41 | 12.16 | 12.28 | 175,282 | -0.02(-0.16%) |
May 17, 2012 | 12.30 | 12.48 | 12.29 | 12.30 | 78,167 | -0.10(-0.81%) |
May 16, 2012 | 12.43 | 12.47 | 12.30 | 12.40 | 87,589 | +0.00(+0.00%) |
May 15, 2012 | 12.23 | 12.44 | 12.23 | 12.40 | 83,160 | +0.12(+0.98%) |
May 14, 2012 | 12.16 | 12.34 | 12.12 | 12.28 | 58,532 | +0.06(+0.49%) |
May 11, 2012 | 12.10 | 12.33 | 12.10 | 12.22 | 60,951 | +0.00(+0.00%) |
May 10, 2012 | 12.21 | 12.34 | 12.10 | 12.22 | 47,061 | +0.12(+0.99%) |
May 09, 2012 | 12.05 | 12.19 | 12.04 | 12.10 | 34,783 | -0.07(-0.58%) |
May 08, 2012 | 12.01 | 12.34 | 12.01 | 12.17 | 83,157 | +0.09(+0.75%) |
May 07, 2012 | 12.00 | 12.14 | 12.00 | 12.08 | 62,083 | +0.08(+0.67%) |
May 04, 2012 | 12.12 | 12.14 | 12.00 | 12.00 | 77,419 | -0.21(-1.72%) |
May 03, 2012 | 12.25 | 12.29 | 12.12 | 12.21 | 52,568 | -0.09(-0.73%) |
May 02, 2012 | 12.23 | 12.37 | 12.07 | 12.30 | 37,782 | -0.04(-0.32%) |