Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.33 | 10.49 | 10.13 | 10.18 | 65,937 | -0.16(-1.50%) |
Jul 30, 2012 | 10.41 | 10.53 | 10.24 | 10.34 | 50,912 | +0.00(+0.00%) |
Jul 27, 2012 | 9.950 | 10.48 | 9.843 | 10.34 | 34,482 | +0.46(+4.63%) |
Jul 26, 2012 | 10.05 | 10.05 | 9.853 | 9.882 | 53,050 | +0.03(+0.30%) |
Jul 25, 2012 | 10.07 | 10.14 | 9.843 | 9.853 | 96,118 | -0.12(-1.17%) |
Jul 24, 2012 | 10.28 | 10.34 | 9.864 | 9.970 | 66,151 | -0.23(-2.29%) |
Jul 23, 2012 | 10.10 | 10.36 | 9.902 | 10.20 | 47,346 | -0.21(-2.05%) |
Jul 20, 2012 | 10.57 | 10.57 | 10.35 | 10.42 | 42,780 | -0.24(-2.28%) |
Jul 19, 2012 | 10.91 | 10.99 | 10.53 | 10.66 | 52,123 | -0.22(-2.06%) |
Jul 18, 2012 | 10.71 | 11.04 | 10.71 | 10.88 | 36,980 | +0.12(+1.08%) |
Jul 17, 2012 | 10.76 | 11.03 | 10.62 | 10.77 | 113,683 | +0.12(+1.10%) |
Jul 16, 2012 | 10.69 | 10.73 | 10.51 | 10.65 | 48,743 | -0.04(-0.36%) |
Jul 13, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 74,561 | -0.04(-0.36%) |
Jul 12, 2012 | 10.48 | 10.84 | 10.46 | 10.73 | 31,227 | +0.14(+1.29%) |
Jul 11, 2012 | 10.53 | 10.64 | 10.27 | 10.59 | 47,863 | +0.05(+0.46%) |
Jul 10, 2012 | 10.92 | 11.03 | 10.42 | 10.54 | 517,563 | -0.33(-3.04%) |
Jul 09, 2012 | 10.97 | 11.14 | 10.75 | 10.87 | 58,673 | -0.10(-0.89%) |
Jul 06, 2012 | 10.86 | 11.12 | 10.86 | 10.97 | 70,174 | -0.03(-0.27%) |
Jul 05, 2012 | 11.05 | 11.21 | 10.70 | 11.00 | 78,206 | -0.10(-0.88%) |
Jul 03, 2012 | 10.75 | 11.13 | 10.74 | 11.10 | 45,715 | +0.39(+3.63%) |
Jul 02, 2012 | 10.36 | 10.71 | 10.17 | 10.71 | 137,323 | +0.26(+2.51%) |
Jun 29, 2012 | 9.941 | 10.53 | 9.941 | 10.45 | 159,344 | +0.64(+6.55%) |
Jun 28, 2012 | 9.892 | 9.921 | 9.697 | 9.804 | 61,105 | -0.14(-1.37%) |
Jun 27, 2012 | 9.804 | 10.05 | 9.678 | 9.941 | 47,369 | +0.16(+1.59%) |
Jun 26, 2012 | 9.795 | 9.902 | 9.649 | 9.785 | 126,805 | -0.03(-0.30%) |
Jun 25, 2012 | 9.960 | 10.05 | 9.552 | 9.814 | 82,151 | -0.37(-3.63%) |
Jun 22, 2012 | 9.873 | 10.19 | 9.814 | 10.18 | 279,700 | +0.40(+4.08%) |
Jun 21, 2012 | 10.14 | 10.14 | 9.756 | 9.785 | 81,094 | -0.33(-3.27%) |
Jun 20, 2012 | 10.49 | 10.49 | 9.727 | 10.12 | 98,260 | -0.33(-3.17%) |
Jun 19, 2012 | 9.921 | 10.57 | 9.766 | 10.45 | 112,055 | +0.59(+6.02%) |
Jun 18, 2012 | 10.39 | 10.39 | 9.834 | 9.853 | 83,530 | -0.58(-5.59%) |
Jun 15, 2012 | 10.37 | 10.50 | 10.29 | 10.44 | 145,694 | +0.07(+0.66%) |
Jun 14, 2012 | 10.25 | 10.47 | 10.21 | 10.37 | 79,575 | +0.18(+1.72%) |
Jun 13, 2012 | 10.63 | 10.63 | 10.14 | 10.19 | 146,111 | -0.35(-3.32%) |
Jun 12, 2012 | 10.21 | 10.68 | 10.08 | 10.54 | 107,180 | +0.40(+3.93%) |
Jun 11, 2012 | 9.989 | 10.44 | 9.882 | 10.14 | 157,518 | +0.42(+4.30%) |
Jun 08, 2012 | 9.396 | 9.960 | 9.396 | 9.727 | 65,091 | +0.30(+3.20%) |
Jun 07, 2012 | 9.620 | 9.717 | 9.279 | 9.425 | 93,140 | -0.02(-0.21%) |
Jun 06, 2012 | 9.649 | 10.03 | 9.376 | 9.445 | 145,577 | -0.12(-1.22%) |
Jun 05, 2012 | 9.610 | 9.845 | 9.376 | 9.561 | 141,421 | -0.02(-0.20%) |
Jun 04, 2012 | 9.094 | 9.659 | 8.968 | 9.581 | 149,151 | +0.56(+6.26%) |
Jun 01, 2012 | 8.987 | 9.532 | 8.987 | 9.017 | 105,409 | -0.76(-7.76%) |
May 31, 2012 | 9.659 | 9.853 | 9.610 | 9.775 | 155,520 | +0.17(+1.72%) |
May 30, 2012 | 9.775 | 9.775 | 9.503 | 9.610 | 60,086 | -0.27(-2.76%) |
May 29, 2012 | 9.727 | 10.17 | 9.688 | 9.882 | 86,511 | +0.30(+3.15%) |
May 25, 2012 | 9.590 | 9.880 | 9.406 | 9.581 | 54,035 | -0.01(-0.10%) |
May 24, 2012 | 9.464 | 10.07 | 9.406 | 9.590 | 97,718 | +0.18(+1.86%) |
May 23, 2012 | 9.075 | 9.464 | 8.949 | 9.415 | 63,363 | +0.30(+3.31%) |
May 22, 2012 | 9.162 | 9.513 | 9.036 | 9.114 | 70,577 | -0.08(-0.85%) |
May 21, 2012 | 8.978 | 9.308 | 8.934 | 9.192 | 113,451 | +0.28(+3.17%) |
May 18, 2012 | 8.598 | 9.124 | 8.598 | 8.910 | 205,157 | +0.44(+5.17%) |
May 17, 2012 | 8.754 | 8.851 | 8.394 | 8.472 | 333,040 | -0.19(-2.24%) |
May 16, 2012 | 9.766 | 9.815 | 8.618 | 8.666 | 600,474 | -1.10(-11.25%) |
May 15, 2012 | 9.425 | 10.04 | 9.172 | 9.766 | 385,778 | -0.25(-2.52%) |
May 14, 2012 | 10.26 | 10.31 | 10.01 | 10.02 | 91,068 | -0.31(-3.01%) |
May 11, 2012 | 10.38 | 10.45 | 10.16 | 10.33 | 71,383 | -0.14(-1.30%) |
May 10, 2012 | 10.48 | 10.57 | 10.41 | 10.47 | 58,511 | +0.11(+1.03%) |
May 09, 2012 | 10.50 | 10.56 | 10.32 | 10.36 | 72,503 | -0.27(-2.56%) |
May 08, 2012 | 10.64 | 10.70 | 10.50 | 10.63 | 79,417 | -0.05(-0.46%) |
May 07, 2012 | 10.49 | 10.71 | 10.49 | 10.68 | 74,977 | +0.09(+0.83%) |
May 04, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 80,812 | -0.29(-2.68%) |
May 03, 2012 | 11.07 | 11.08 | 10.86 | 10.88 | 125,515 | -0.18(-1.67%) |
May 02, 2012 | 11.23 | 11.29 | 10.96 | 11.07 | 123,484 | -0.24(-2.15%) |
May 01, 2012 | 11.30 | 11.76 | 11.21 | 11.31 | 402,305 | +0.05(+0.43%) |
Apr 30, 2012 | 11.30 | 11.34 | 11.08 | 11.26 | 244,104 | +0.01(+0.09%) |
Apr 27, 2012 | 11.10 | 11.38 | 11.02 | 11.25 | 73,450 | +0.14(+1.23%) |
Apr 26, 2012 | 10.89 | 11.32 | 10.86 | 11.12 | 149,965 | +0.22(+2.05%) |
Apr 25, 2012 | 11.05 | 11.15 | 10.84 | 10.89 | 193,723 | -0.05(-0.45%) |
Apr 24, 2012 | 11.08 | 11.09 | 10.85 | 10.94 | 49,428 | -0.08(-0.71%) |
Apr 23, 2012 | 10.79 | 11.04 | 10.63 | 11.02 | 147,051 | +0.08(+0.71%) |
Apr 20, 2012 | 10.75 | 10.98 | 10.75 | 10.94 | 235,413 | +0.32(+3.02%) |
Apr 19, 2012 | 10.39 | 10.80 | 10.32 | 10.62 | 91,173 | +0.29(+2.82%) |
Apr 18, 2012 | 9.980 | 10.43 | 9.785 | 10.33 | 722,173 | +0.23(+2.31%) |
Apr 17, 2012 | 10.30 | 10.31 | 10.04 | 10.10 | 343,694 | -0.11(-1.05%) |
Apr 16, 2012 | 10.49 | 10.70 | 10.18 | 10.20 | 111,144 | -0.25(-2.42%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.45 | 10.46 | 132,714 | -0.26(-2.45%) |
Apr 12, 2012 | 10.75 | 10.82 | 10.60 | 10.72 | 376,809 | +0.00(+0.00%) |
Apr 11, 2012 | 10.90 | 10.98 | 10.66 | 10.72 | 108,508 | -0.08(-0.72%) |
Apr 10, 2012 | 10.80 | 10.97 | 10.70 | 10.80 | 116,471 | -0.04(-0.36%) |
Apr 09, 2012 | 10.94 | 10.99 | 10.74 | 10.84 | 102,776 | -0.24(-2.19%) |
Apr 05, 2012 | 11.13 | 11.14 | 10.99 | 11.08 | 111,705 | -0.08(-0.70%) |
Apr 04, 2012 | 11.02 | 11.35 | 10.87 | 11.16 | 244,352 | -0.04(-0.35%) |
Apr 03, 2012 | 10.99 | 11.42 | 10.97 | 11.20 | 196,538 | +0.18(+1.59%) |
Apr 02, 2012 | 10.60 | 11.21 | 10.32 | 11.02 | 301,414 | +0.37(+3.47%) |
Mar 30, 2012 | 10.75 | 10.85 | 10.58 | 10.65 | 1,062,325 | -0.04(-0.36%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.57 | 10.69 | 206,478 | -0.15(-1.35%) |
Mar 28, 2012 | 10.92 | 10.99 | 10.75 | 10.84 | 114,682 | -0.09(-0.80%) |
Mar 27, 2012 | 10.96 | 11.08 | 10.76 | 10.92 | 75,901 | -0.02(-0.18%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.75 | 10.94 | 127,268 | -0.03(-0.27%) |
Mar 23, 2012 | 10.99 | 11.20 | 10.80 | 10.97 | 148,823 | -0.02(-0.18%) |
Mar 22, 2012 | 11.29 | 11.32 | 10.70 | 10.99 | 607,229 | -0.30(-2.67%) |
Mar 21, 2012 | 11.58 | 11.59 | 11.24 | 11.29 | 271,996 | -0.22(-1.94%) |
Mar 20, 2012 | 11.52 | 11.58 | 11.41 | 11.52 | 142,890 | -0.08(-0.67%) |
Mar 19, 2012 | 11.55 | 11.72 | 11.53 | 11.59 | 132,147 | +0.09(+0.76%) |
Mar 16, 2012 | 11.59 | 11.64 | 11.43 | 11.51 | 220,138 | -0.07(-0.59%) |
Mar 15, 2012 | 11.47 | 11.65 | 11.41 | 11.57 | 281,279 | +0.17(+1.45%) |
Mar 14, 2012 | 11.27 | 11.64 | 11.25 | 11.41 | 367,108 | +0.16(+1.38%) |
Mar 13, 2012 | 11.32 | 11.32 | 11.05 | 11.25 | 396,704 | +0.08(+0.70%) |
Mar 12, 2012 | 11.32 | 11.39 | 11.12 | 11.18 | 191,287 | -0.04(-0.35%) |
Mar 09, 2012 | 10.85 | 11.29 | 10.80 | 11.21 | 250,152 | +0.38(+3.50%) |
Mar 08, 2012 | 10.69 | 11.06 | 10.69 | 10.84 | 204,487 | +0.00(+0.00%) |
Mar 07, 2012 | 10.80 | 10.84 | 10.55 | 10.84 | 384,309 | +0.04(+0.36%) |
Mar 06, 2012 | 10.94 | 11.08 | 10.70 | 10.80 | 231,792 | -0.39(-3.48%) |
Mar 05, 2012 | 11.21 | 11.34 | 11.14 | 11.19 | 153,087 | -0.23(-2.04%) |
Mar 02, 2012 | 11.63 | 11.63 | 11.28 | 11.42 | 172,049 | -0.21(-1.84%) |
Mar 01, 2012 | 11.60 | 11.73 | 11.53 | 11.63 | 138,000 | +0.10(+0.84%) |
Feb 29, 2012 | 11.61 | 11.99 | 11.54 | 11.54 | 152,232 | -0.06(-0.50%) |
Feb 28, 2012 | 11.65 | 11.69 | 11.57 | 11.59 | 111,997 | -0.08(-0.67%) |
Feb 27, 2012 | 11.67 | 11.77 | 11.60 | 11.67 | 179,305 | +0.00(+0.00%) |
Feb 24, 2012 | 11.80 | 11.80 | 11.60 | 11.67 | 243,289 | -0.07(-0.58%) |
Feb 23, 2012 | 11.62 | 11.80 | 11.60 | 11.74 | 516,501 | +0.15(+1.26%) |
Feb 22, 2012 | 11.54 | 11.62 | 11.53 | 11.59 | 392,844 | +0.10(+0.85%) |
Feb 21, 2012 | 11.47 | 11.59 | 11.40 | 11.50 | 255,551 | +0.12(+1.03%) |
Feb 17, 2012 | 11.38 | 11.54 | 11.33 | 11.38 | 432,664 | -0.05(-0.43%) |
Feb 16, 2012 | 11.62 | 11.62 | 11.38 | 11.43 | 141,253 | +0.02(+0.17%) |
Feb 15, 2012 | 11.57 | 11.57 | 11.38 | 11.41 | 125,968 | -0.02(-0.17%) |
Feb 14, 2012 | 11.53 | 11.56 | 11.38 | 11.43 | 151,774 | -0.09(-0.76%) |
Feb 13, 2012 | 11.45 | 11.57 | 11.43 | 11.52 | 129,716 | +0.09(+0.77%) |
Feb 10, 2012 | 11.43 | 11.56 | 11.37 | 11.43 | 95,053 | -0.11(-0.93%) |
Feb 09, 2012 | 11.61 | 11.67 | 11.48 | 11.54 | 105,837 | -0.05(-0.42%) |
Feb 08, 2012 | 11.67 | 11.67 | 11.53 | 11.58 | 146,914 | -0.09(-0.75%) |
Feb 07, 2012 | 11.61 | 11.71 | 11.56 | 11.67 | 213,558 | +0.06(+0.50%) |
Feb 06, 2012 | 11.64 | 11.65 | 11.33 | 11.61 | 258,413 | -0.06(-0.50%) |
Feb 03, 2012 | 11.67 | 11.67 | 11.29 | 11.67 | 763,160 | +0.24(+2.13%) |