Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.75 | 11.75 | 11.45 | 11.53 | 2,701,257 | -0.09(-0.79%) |
Jul 30, 2012 | 11.59 | 11.75 | 11.53 | 11.62 | 1,812,725 | +0.02(+0.14%) |
Jul 27, 2012 | 11.74 | 11.80 | 11.49 | 11.60 | 6,514,336 | -0.01(-0.07%) |
Jul 26, 2012 | 11.65 | 11.72 | 11.48 | 11.61 | 3,898,405 | +0.12(+1.01%) |
Jul 25, 2012 | 11.61 | 11.63 | 11.41 | 11.49 | 3,459,039 | -0.08(-0.72%) |
Jul 24, 2012 | 11.32 | 11.65 | 11.24 | 11.58 | 7,754,829 | +0.25(+2.20%) |
Jul 23, 2012 | 10.75 | 11.41 | 10.68 | 11.33 | 8,882,252 | +0.38(+3.50%) |
Jul 20, 2012 | 10.81 | 11.18 | 10.76 | 10.95 | 4,742,115 | +0.13(+1.23%) |
Jul 19, 2012 | 10.82 | 11.16 | 10.75 | 10.81 | 5,553,725 | +0.07(+0.70%) |
Jul 18, 2012 | 10.65 | 10.74 | 10.61 | 10.74 | 1,674,129 | +0.06(+0.55%) |
Jul 17, 2012 | 10.71 | 10.74 | 10.56 | 10.68 | 2,274,036 | +0.01(+0.08%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.61 | 10.67 | 2,064,982 | -0.03(-0.31%) |
Jul 13, 2012 | 10.50 | 10.74 | 10.48 | 10.70 | 1,545,525 | +0.20(+1.90%) |
Jul 12, 2012 | 10.48 | 10.60 | 10.40 | 10.50 | 3,079,918 | -0.11(-1.02%) |
Jul 11, 2012 | 10.70 | 10.72 | 10.55 | 10.61 | 3,734,882 | -0.07(-0.62%) |
Jul 10, 2012 | 10.81 | 10.88 | 10.64 | 10.68 | 3,056,528 | -0.12(-1.16%) |
Jul 09, 2012 | 10.86 | 10.90 | 10.75 | 10.80 | 3,639,492 | -0.10(-0.92%) |
Jul 06, 2012 | 10.95 | 11.00 | 10.85 | 10.90 | 1,209,467 | -0.10(-0.91%) |
Jul 05, 2012 | 11.22 | 11.24 | 10.99 | 11.00 | 3,010,107 | -0.14(-1.27%) |
Jul 03, 2012 | 11.10 | 11.19 | 11.05 | 11.14 | 1,101,487 | +0.05(+0.45%) |
Jul 02, 2012 | 10.89 | 11.11 | 10.81 | 11.10 | 2,432,934 | +0.22(+1.99%) |
Jun 29, 2012 | 10.63 | 10.89 | 10.47 | 10.88 | 13,595,012 | +0.42(+3.98%) |
Jun 28, 2012 | 10.25 | 10.46 | 10.20 | 10.46 | 2,957,127 | +0.06(+0.56%) |
Jun 27, 2012 | 10.30 | 10.45 | 10.23 | 10.40 | 1,657,596 | +0.10(+0.97%) |
Jun 26, 2012 | 10.00 | 10.35 | 9.988 | 10.30 | 2,961,544 | +0.30(+2.99%) |
Jun 25, 2012 | 9.913 | 10.03 | 9.788 | 10.00 | 3,171,329 | +0.02(+0.17%) |
Jun 22, 2012 | 10.07 | 10.20 | 9.963 | 9.988 | 2,237,908 | -0.08(-0.83%) |
Jun 21, 2012 | 10.07 | 10.30 | 9.980 | 10.07 | 2,571,016 | -0.17(-1.63%) |
Jun 20, 2012 | 10.36 | 10.41 | 10.20 | 10.24 | 3,011,156 | -0.12(-1.13%) |
Jun 19, 2012 | 10.26 | 10.55 | 10.26 | 10.35 | 2,998,453 | +0.12(+1.14%) |
Jun 18, 2012 | 10.35 | 10.39 | 10.17 | 10.24 | 6,639,871 | -0.20(-1.91%) |
Jun 15, 2012 | 10.30 | 10.50 | 10.24 | 10.44 | 4,209,994 | +0.21(+2.03%) |
Jun 14, 2012 | 10.25 | 10.28 | 10.07 | 10.23 | 1,948,391 | -0.03(-0.24%) |
Jun 13, 2012 | 10.20 | 10.36 | 10.19 | 10.25 | 2,887,533 | -0.06(-0.57%) |
Jun 12, 2012 | 10.24 | 10.32 | 9.996 | 10.31 | 3,241,693 | +0.32(+3.25%) |
Jun 11, 2012 | 10.28 | 10.36 | 9.980 | 9.988 | 2,032,741 | -0.18(-1.80%) |
Jun 08, 2012 | 10.20 | 10.21 | 9.971 | 10.17 | 2,427,925 | -0.05(-0.49%) |
Jun 07, 2012 | 10.56 | 10.58 | 10.17 | 10.22 | 3,938,513 | -0.18(-1.76%) |
Jun 06, 2012 | 10.20 | 10.43 | 10.12 | 10.40 | 4,376,797 | +0.35(+3.48%) |
Jun 05, 2012 | 9.838 | 10.06 | 9.838 | 10.05 | 1,652,005 | +0.22(+2.29%) |
Jun 04, 2012 | 9.846 | 9.955 | 9.705 | 9.830 | 2,638,151 | -0.06(-0.59%) |
Jun 01, 2012 | 9.838 | 9.913 | 9.622 | 9.888 | 7,123,064 | -0.13(-1.33%) |
May 31, 2012 | 10.27 | 10.28 | 9.996 | 10.02 | 5,412,081 | -0.25(-2.43%) |
May 30, 2012 | 10.31 | 10.42 | 10.20 | 10.27 | 3,889,272 | -0.19(-1.83%) |
May 29, 2012 | 10.30 | 10.49 | 10.30 | 10.46 | 3,393,950 | +0.26(+2.53%) |
May 25, 2012 | 10.04 | 10.23 | 9.953 | 10.20 | 2,953,315 | +0.21(+2.08%) |
May 24, 2012 | 10.05 | 10.22 | 9.880 | 9.996 | 2,616,701 | -0.03(-0.33%) |
May 23, 2012 | 10.07 | 10.07 | 9.755 | 10.03 | 4,809,048 | +0.05(+0.50%) |
May 22, 2012 | 9.655 | 10.15 | 9.655 | 9.980 | 7,564,795 | +0.24(+2.48%) |
May 21, 2012 | 9.605 | 9.851 | 9.472 | 9.738 | 4,111,375 | +0.13(+1.39%) |
May 18, 2012 | 9.663 | 9.813 | 9.260 | 9.605 | 7,214,527 | +0.00(+0.00%) |
May 17, 2012 | 10.17 | 10.26 | 9.514 | 9.605 | 8,722,277 | -0.57(-5.56%) |
May 16, 2012 | 10.19 | 10.48 | 10.09 | 10.17 | 8,032,790 | +0.02(+0.25%) |
May 15, 2012 | 10.20 | 10.30 | 10.05 | 10.15 | 9,175,497 | +0.00(+0.00%) |
May 14, 2012 | 10.43 | 10.45 | 10.07 | 10.15 | 4,601,688 | -0.37(-3.48%) |
May 11, 2012 | 10.34 | 10.65 | 10.34 | 10.51 | 1,968,447 | -0.06(-0.55%) |
May 10, 2012 | 10.63 | 10.72 | 10.56 | 10.57 | 3,718,456 | +0.07(+0.71%) |
May 09, 2012 | 10.57 | 10.74 | 10.47 | 10.50 | 5,612,003 | -0.24(-2.25%) |
May 08, 2012 | 10.70 | 10.85 | 10.51 | 10.74 | 4,675,453 | -0.03(-0.31%) |
May 07, 2012 | 10.65 | 10.90 | 10.65 | 10.77 | 4,519,561 | +0.01(+0.08%) |
May 04, 2012 | 10.70 | 10.87 | 10.55 | 10.76 | 7,454,863 | -0.03(-0.23%) |
May 03, 2012 | 11.08 | 11.14 | 10.73 | 10.79 | 8,378,945 | -0.24(-2.19%) |
May 02, 2012 | 11.33 | 11.40 | 11.02 | 11.03 | 6,045,505 | -0.31(-2.72%) |