Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.14 | 12.24 | 12.06 | 12.21 | 27,252 | +0.01(+0.08%) |
Jul 30, 2012 | 12.25 | 12.30 | 12.14 | 12.20 | 16,570 | -0.03(-0.25%) |
Jul 27, 2012 | 11.59 | 12.25 | 11.59 | 12.23 | 37,616 | +0.67(+5.80%) |
Jul 26, 2012 | 11.59 | 11.65 | 11.50 | 11.56 | 11,028 | +0.19(+1.67%) |
Jul 25, 2012 | 11.49 | 11.53 | 11.23 | 11.37 | 33,861 | -0.03(-0.26%) |
Jul 24, 2012 | 12.06 | 12.06 | 11.33 | 11.40 | 34,025 | -0.58(-4.84%) |
Jul 23, 2012 | 11.92 | 12.25 | 11.80 | 11.98 | 73,911 | -0.19(-1.56%) |
Jul 20, 2012 | 12.23 | 12.30 | 12.17 | 12.17 | 28,678 | -0.18(-1.46%) |
Jul 19, 2012 | 12.36 | 12.39 | 12.23 | 12.35 | 48,200 | +0.03(+0.24%) |
Jul 18, 2012 | 12.27 | 12.32 | 12.20 | 12.32 | 46,823 | +0.06(+0.49%) |
Jul 17, 2012 | 12.55 | 12.55 | 12.12 | 12.26 | 43,816 | -0.27(-2.15%) |
Jul 16, 2012 | 12.66 | 12.74 | 12.30 | 12.53 | 20,839 | -0.22(-1.73%) |
Jul 13, 2012 | 12.32 | 12.85 | 12.32 | 12.75 | 64,999 | +0.46(+3.74%) |
Jul 12, 2012 | 11.91 | 12.35 | 11.77 | 12.29 | 39,094 | +0.33(+2.76%) |
Jul 11, 2012 | 12.00 | 12.20 | 11.72 | 11.96 | 75,333 | +0.01(+0.08%) |
Jul 10, 2012 | 12.26 | 12.37 | 11.92 | 11.95 | 21,680 | -0.19(-1.57%) |
Jul 09, 2012 | 12.10 | 12.22 | 12.02 | 12.14 | 12,413 | +0.07(+0.58%) |
Jul 06, 2012 | 12.25 | 12.31 | 11.97 | 12.07 | 50,894 | -0.34(-2.74%) |
Jul 05, 2012 | 12.23 | 12.48 | 12.23 | 12.41 | 16,520 | +0.13(+1.06%) |
Jul 03, 2012 | 12.16 | 12.30 | 12.09 | 12.28 | 30,737 | +0.09(+0.74%) |
Jul 02, 2012 | 12.08 | 12.30 | 11.90 | 12.19 | 47,180 | +0.19(+1.58%) |
Jun 29, 2012 | 11.82 | 12.02 | 11.73 | 12.00 | 64,624 | +0.43(+3.72%) |
Jun 28, 2012 | 11.77 | 11.81 | 11.36 | 11.57 | 37,574 | -0.32(-2.69%) |
Jun 27, 2012 | 11.81 | 12.08 | 11.72 | 11.89 | 41,908 | +0.05(+0.42%) |
Jun 26, 2012 | 11.77 | 12.01 | 11.64 | 11.84 | 33,448 | +0.07(+0.59%) |
Jun 25, 2012 | 11.46 | 11.88 | 11.41 | 11.77 | 22,191 | +0.07(+0.60%) |
Jun 22, 2012 | 11.31 | 11.72 | 11.20 | 11.70 | 259,300 | +0.46(+4.09%) |
Jun 21, 2012 | 11.60 | 11.62 | 11.12 | 11.24 | 40,783 | -0.40(-3.44%) |
Jun 20, 2012 | 12.08 | 12.08 | 11.50 | 11.64 | 36,740 | -0.41(-3.40%) |
Jun 19, 2012 | 11.57 | 12.06 | 11.50 | 12.05 | 44,201 | +0.58(+5.06%) |
Jun 18, 2012 | 11.75 | 11.84 | 11.22 | 11.47 | 48,935 | -0.32(-2.71%) |
Jun 15, 2012 | 11.69 | 11.88 | 11.60 | 11.79 | 87,342 | +0.11(+0.94%) |
Jun 14, 2012 | 11.21 | 11.74 | 11.21 | 11.68 | 38,839 | +0.44(+3.91%) |
Jun 13, 2012 | 11.72 | 11.90 | 11.15 | 11.24 | 38,455 | -0.53(-4.50%) |
Jun 12, 2012 | 11.42 | 11.81 | 11.42 | 11.77 | 26,280 | +0.43(+3.79%) |
Jun 11, 2012 | 11.61 | 11.66 | 11.30 | 11.34 | 54,339 | -0.11(-0.96%) |
Jun 08, 2012 | 11.43 | 11.59 | 11.30 | 11.45 | 27,125 | +0.01(+0.09%) |
Jun 07, 2012 | 11.95 | 11.95 | 11.40 | 11.44 | 40,356 | -0.36(-3.05%) |
Jun 06, 2012 | 11.77 | 11.95 | 11.73 | 11.80 | 54,048 | +0.11(+0.94%) |
Jun 05, 2012 | 11.44 | 11.74 | 11.44 | 11.69 | 28,749 | +0.15(+1.30%) |
Jun 04, 2012 | 11.37 | 11.63 | 11.03 | 11.54 | 35,140 | +0.25(+2.21%) |
Jun 01, 2012 | 11.58 | 11.71 | 11.24 | 11.29 | 46,220 | -0.57(-4.81%) |
May 31, 2012 | 11.60 | 12.00 | 11.60 | 11.86 | 174,800 | +0.29(+2.51%) |
May 30, 2012 | 11.95 | 12.06 | 11.52 | 11.57 | 38,938 | -0.52(-4.30%) |
May 29, 2012 | 11.80 | 12.13 | 11.71 | 12.09 | 101,668 | +0.38(+3.25%) |
May 25, 2012 | 11.45 | 11.75 | 11.42 | 11.71 | 68,482 | +0.21(+1.83%) |
May 24, 2012 | 11.37 | 11.52 | 11.08 | 11.50 | 38,309 | +0.16(+1.41%) |
May 23, 2012 | 11.15 | 11.36 | 11.08 | 11.34 | 23,324 | +0.03(+0.27%) |
May 22, 2012 | 11.25 | 11.36 | 10.98 | 11.31 | 45,355 | +0.06(+0.53%) |
May 21, 2012 | 11.33 | 11.34 | 10.95 | 11.25 | 62,580 | +0.01(+0.09%) |
May 18, 2012 | 11.36 | 11.36 | 11.08 | 11.24 | 35,137 | -0.16(-1.40%) |
May 17, 2012 | 11.39 | 11.62 | 11.34 | 11.40 | 38,290 | -0.01(-0.09%) |
May 16, 2012 | 11.17 | 11.50 | 11.17 | 11.41 | 26,389 | +0.25(+2.24%) |
May 15, 2012 | 10.94 | 11.53 | 10.92 | 11.16 | 31,545 | +0.22(+2.01%) |
May 14, 2012 | 10.92 | 11.04 | 10.79 | 10.94 | 34,122 | -0.14(-1.26%) |
May 11, 2012 | 11.41 | 11.45 | 10.96 | 11.08 | 37,996 | -0.45(-3.90%) |
May 10, 2012 | 11.88 | 11.88 | 11.18 | 11.53 | 59,101 | -0.28(-2.37%) |
May 09, 2012 | 12.05 | 12.07 | 11.66 | 11.81 | 95,490 | -0.41(-3.36%) |
May 08, 2012 | 12.39 | 12.58 | 12.09 | 12.22 | 85,678 | -0.28(-2.24%) |
May 07, 2012 | 12.33 | 12.56 | 12.11 | 12.50 | 39,422 | +0.09(+0.73%) |
May 04, 2012 | 12.27 | 12.52 | 12.11 | 12.41 | 51,868 | +0.03(+0.24%) |
May 03, 2012 | 12.47 | 12.47 | 12.21 | 12.38 | 41,812 | -0.14(-1.12%) |
May 02, 2012 | 12.41 | 12.55 | 12.28 | 12.52 | 25,586 | +0.00(+0.00%) |