Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.64 | 11.66 | 11.60 | 11.64 | 281,699 | +0.00(+0.04%) |
Jul 30, 2012 | 11.61 | 11.68 | 11.60 | 11.64 | 95,628 | +0.04(+0.36%) |
Jul 27, 2012 | 11.58 | 11.68 | 11.54 | 11.60 | 190,050 | +0.12(+1.00%) |
Jul 26, 2012 | 11.60 | 11.60 | 11.43 | 11.48 | 177,655 | +0.09(+0.82%) |
Jul 25, 2012 | 11.45 | 11.50 | 11.33 | 11.39 | 62,766 | -0.02(-0.20%) |
Jul 24, 2012 | 11.49 | 11.49 | 11.32 | 11.41 | 128,132 | -0.02(-0.20%) |
Jul 23, 2012 | 11.34 | 11.46 | 11.29 | 11.43 | 357,123 | -0.07(-0.62%) |
Jul 20, 2012 | 11.50 | 11.54 | 11.46 | 11.51 | 625,285 | -0.07(-0.58%) |
Jul 19, 2012 | 11.75 | 11.75 | 11.49 | 11.57 | 178,472 | -0.12(-1.03%) |
Jul 18, 2012 | 11.76 | 11.76 | 11.66 | 11.69 | 462,742 | -0.08(-0.70%) |
Jul 17, 2012 | 11.73 | 11.81 | 11.61 | 11.78 | 146,440 | +0.11(+0.96%) |
Jul 16, 2012 | 11.63 | 11.69 | 11.61 | 11.66 | 137,285 | +0.03(+0.29%) |
Jul 13, 2012 | 11.54 | 11.64 | 11.54 | 11.63 | 199,921 | +0.13(+1.14%) |
Jul 12, 2012 | 11.40 | 11.55 | 11.33 | 11.50 | 151,525 | +0.04(+0.32%) |
Jul 11, 2012 | 11.46 | 11.46 | 11.39 | 11.46 | 85,921 | +0.01(+0.10%) |
Jul 10, 2012 | 11.62 | 11.62 | 11.39 | 11.45 | 182,638 | -0.13(-1.10%) |
Jul 09, 2012 | 11.59 | 11.59 | 11.51 | 11.58 | 117,088 | +0.02(+0.16%) |
Jul 06, 2012 | 11.43 | 11.58 | 11.37 | 11.56 | 199,131 | +0.03(+0.23%) |
Jul 05, 2012 | 11.59 | 11.61 | 11.51 | 11.53 | 362,589 | -0.06(-0.52%) |
Jul 03, 2012 | 11.53 | 11.63 | 11.52 | 11.59 | 194,185 | +0.06(+0.55%) |
Jul 02, 2012 | 11.53 | 11.58 | 11.40 | 11.53 | 293,531 | +0.12(+1.06%) |
Jun 29, 2012 | 11.31 | 11.42 | 11.29 | 11.41 | 699,219 | +0.29(+2.59%) |
Jun 28, 2012 | 10.96 | 11.12 | 10.90 | 11.12 | 201,036 | +0.11(+1.02%) |
Jun 27, 2012 | 10.99 | 11.02 | 10.95 | 11.01 | 111,579 | +0.06(+0.51%) |
Jun 26, 2012 | 10.92 | 11.01 | 10.90 | 10.95 | 2,803,895 | +0.03(+0.27%) |
Jun 25, 2012 | 10.87 | 10.95 | 10.84 | 10.92 | 186,658 | -0.06(-0.54%) |
Jun 22, 2012 | 11.04 | 11.04 | 10.90 | 10.98 | 230,824 | +0.00(+0.01%) |
Jun 21, 2012 | 11.17 | 11.19 | 10.97 | 10.98 | 82,061 | -0.18(-1.62%) |
Jun 20, 2012 | 11.16 | 11.20 | 11.09 | 11.16 | 68,566 | +0.00(+0.01%) |
Jun 19, 2012 | 11.16 | 11.23 | 11.09 | 11.16 | 174,409 | +0.04(+0.36%) |
Jun 18, 2012 | 10.98 | 11.16 | 10.98 | 11.12 | 93,925 | +0.01(+0.13%) |
Jun 15, 2012 | 11.08 | 11.11 | 11.01 | 11.10 | 135,478 | +0.08(+0.71%) |
Jun 14, 2012 | 10.91 | 11.05 | 10.89 | 11.03 | 107,297 | +0.16(+1.50%) |
Jun 13, 2012 | 10.89 | 10.98 | 10.84 | 10.86 | 78,487 | -0.06(-0.56%) |
Jun 12, 2012 | 10.88 | 10.94 | 10.78 | 10.93 | 108,023 | +0.10(+0.96%) |
Jun 11, 2012 | 11.18 | 11.18 | 10.82 | 10.82 | 149,352 | -0.24(-2.19%) |
Jun 08, 2012 | 10.95 | 11.07 | 10.94 | 11.06 | 92,577 | +0.13(+1.21%) |
Jun 07, 2012 | 11.10 | 11.12 | 10.92 | 10.93 | 136,508 | -0.05(-0.46%) |
Jun 06, 2012 | 10.85 | 10.99 | 10.81 | 10.98 | 129,173 | +0.23(+2.11%) |
Jun 05, 2012 | 10.49 | 10.77 | 10.49 | 10.75 | 165,420 | +0.21(+2.01%) |
Jun 04, 2012 | 10.61 | 10.63 | 10.46 | 10.54 | 291,127 | -0.09(-0.81%) |
Jun 01, 2012 | 10.68 | 10.77 | 10.60 | 10.63 | 351,275 | -0.26(-2.41%) |
May 31, 2012 | 10.83 | 10.98 | 10.72 | 10.89 | 188,676 | +0.08(+0.73%) |
May 30, 2012 | 10.98 | 10.98 | 10.81 | 10.81 | 137,659 | -0.26(-2.36%) |
May 29, 2012 | 10.97 | 11.07 | 10.96 | 11.07 | 984,354 | +0.16(+1.43%) |
May 25, 2012 | 10.97 | 10.99 | 10.89 | 10.92 | 61,963 | -0.05(-0.48%) |
May 24, 2012 | 10.95 | 10.99 | 10.84 | 10.97 | 115,179 | +0.04(+0.41%) |
May 23, 2012 | 10.82 | 10.94 | 10.73 | 10.93 | 172,114 | +0.03(+0.24%) |
May 22, 2012 | 10.89 | 10.97 | 10.85 | 10.90 | 152,424 | +0.02(+0.19%) |
May 21, 2012 | 10.66 | 10.90 | 10.66 | 10.88 | 401,473 | +0.25(+2.31%) |
May 18, 2012 | 10.85 | 10.85 | 10.61 | 10.63 | 224,271 | -0.14(-1.29%) |
May 17, 2012 | 11.08 | 11.08 | 10.77 | 10.77 | 339,768 | -0.32(-2.87%) |
May 16, 2012 | 11.29 | 11.29 | 11.08 | 11.09 | 308,286 | -0.14(-1.27%) |
May 15, 2012 | 11.30 | 11.30 | 11.20 | 11.23 | 282,911 | -0.07(-0.59%) |
May 14, 2012 | 11.36 | 11.41 | 11.29 | 11.30 | 269,160 | -0.14(-1.27%) |
May 11, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 130,735 | +0.03(+0.28%) |
May 10, 2012 | 11.50 | 11.50 | 11.35 | 11.41 | 182,553 | -0.00(-0.03%) |
May 09, 2012 | 11.38 | 11.49 | 11.31 | 11.42 | 290,190 | -0.04(-0.33%) |
May 08, 2012 | 11.39 | 11.45 | 11.33 | 11.45 | 638,107 | -0.01(-0.10%) |
May 07, 2012 | 11.33 | 11.49 | 11.30 | 11.46 | 93,472 | +0.08(+0.72%) |
May 04, 2012 | 11.46 | 11.46 | 11.35 | 11.38 | 432,920 | -0.10(-0.86%) |
May 03, 2012 | 11.55 | 11.57 | 11.48 | 11.48 | 92,820 | -0.06(-0.48%) |
May 02, 2012 | 11.49 | 11.55 | 11.42 | 11.54 | 242,373 | -0.02(-0.13%) |