Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.00 | 11.12 | 11.00 | 11.00 | 774 | -0.46(-4.05%) |
Jul 30, 2012 | 10.43 | 11.48 | 9.950 | 11.46 | 4,478 | +0.06(+0.54%) |
Jul 27, 2012 | 11.23 | 11.40 | 11.23 | 11.40 | 240 | +0.34(+3.07%) |
Jul 24, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 200 | -0.49(-4.26%) |
Jul 23, 2012 | 11.51 | 11.55 | 10.93 | 11.55 | 3,980 | -0.11(-0.94%) |
Jul 20, 2012 | 11.85 | 12.45 | 11.66 | 11.66 | 5,605 | -0.19(-1.60%) |
Jul 18, 2012 | 11.90 | 11.85 | 11.85 | 11.85 | 4,200 | -0.05(-0.42%) |
Jul 17, 2012 | 12.16 | 12.18 | 11.90 | 11.90 | 1,735 | -0.51(-4.11%) |
Jul 16, 2012 | 12.41 | 12.42 | 12.41 | 12.41 | 1,402 | +0.01(+0.08%) |
Jul 13, 2012 | 12.60 | 12.60 | 12.40 | 12.40 | 1,930 | -0.30(-2.36%) |
Jul 12, 2012 | 12.79 | 12.79 | 12.70 | 12.70 | 256 | +0.20(+1.56%) |
Jul 10, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.42(-3.22%) |
Jul 09, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 254 | +0.01(+0.07%) |
Jul 05, 2012 | 12.69 | 12.91 | 12.91 | 12.91 | 400 | +0.25(+1.95%) |
Jul 03, 2012 | 12.48 | 12.66 | 12.48 | 12.66 | 500 | +0.16(+1.31%) |
Jul 02, 2012 | 11.87 | 12.64 | 11.87 | 12.50 | 2,882 | +0.62(+5.22%) |
Jun 29, 2012 | 11.34 | 11.89 | 10.85 | 11.88 | 10,481 | +0.34(+2.95%) |
Jun 28, 2012 | 11.54 | 11.54 | 11.54 | 11.54 | 110 | +0.04(+0.35%) |
Jun 27, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | +0.05(+0.44%) |
Jun 26, 2012 | 11.26 | 11.54 | 11.22 | 11.45 | 2,818 | -0.01(-0.09%) |
Jun 25, 2012 | 11.55 | 12.94 | 11.25 | 11.46 | 7,666 | +0.14(+1.24%) |
Jun 22, 2012 | 11.56 | 11.56 | 11.11 | 11.32 | 800 | -0.70(-5.82%) |
Jun 21, 2012 | 11.70 | 12.35 | 11.46 | 12.02 | 900 | +0.32(+2.74%) |
Jun 20, 2012 | 11.25 | 12.50 | 11.25 | 11.70 | 5,230 | +0.45(+4.00%) |
Jun 19, 2012 | 11.92 | 11.98 | 11.05 | 11.25 | 3,750 | -0.90(-7.40%) |
Jun 18, 2012 | 12.05 | 12.15 | 12.05 | 12.15 | 280 | +0.26(+2.18%) |
Jun 15, 2012 | 12.02 | 12.02 | 11.89 | 11.89 | 712 | +0.11(+0.93%) |
Jun 14, 2012 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | -0.03(-0.25%) |
Jun 13, 2012 | 11.85 | 12.27 | 11.81 | 11.81 | 600 | +0.03(+0.25%) |
Jun 12, 2012 | 11.82 | 11.82 | 11.55 | 11.78 | 1,670 | +0.28(+2.43%) |
Jun 11, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 101 | +0.00(+0.00%) |
Jun 08, 2012 | 11.50 | 11.80 | 11.50 | 11.50 | 1,900 | -0.15(-1.29%) |
Jun 07, 2012 | 11.50 | 11.65 | 11.50 | 11.65 | 806 | +0.27(+2.37%) |
Jun 06, 2012 | 11.36 | 11.38 | 11.36 | 11.38 | 200 | +0.20(+1.79%) |
Jun 05, 2012 | 11.10 | 11.29 | 11.10 | 11.18 | 1,700 | -0.15(-1.32%) |
Jun 04, 2012 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | +0.04(+0.35%) |
Jun 01, 2012 | 11.29 | 11.29 | 11.29 | 11.29 | 100 | -0.16(-1.40%) |
May 31, 2012 | 11.40 | 11.50 | 11.39 | 11.45 | 500 | -0.19(-1.63%) |
May 30, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | -0.04(-0.34%) |
May 29, 2012 | 11.80 | 11.98 | 11.68 | 11.68 | 1,270 | -0.27(-2.26%) |
May 25, 2012 | 12.05 | 12.17 | 11.89 | 11.95 | 4,065 | -0.80(-6.27%) |
May 24, 2012 | 12.94 | 12.94 | 12.75 | 12.75 | 950 | -0.23(-1.77%) |
May 23, 2012 | 12.59 | 12.98 | 12.55 | 12.98 | 1,488 | +0.36(+2.85%) |
May 22, 2012 | 12.60 | 12.94 | 12.60 | 12.62 | 1,468 | -0.37(-2.82%) |
May 21, 2012 | 13.24 | 13.24 | 12.95 | 12.99 | 800 | -0.12(-0.94%) |
May 18, 2012 | 13.11 | 13.11 | 12.75 | 13.11 | 1,200 | +0.36(+2.82%) |
May 17, 2012 | 13.00 | 13.28 | 12.75 | 12.75 | 9,683 | +0.00(+0.00%) |
May 16, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.25(-1.92%) |
May 15, 2012 | 13.32 | 14.00 | 13.00 | 13.00 | 9,479 | -0.80(-5.80%) |
May 14, 2012 | 13.53 | 13.80 | 13.28 | 13.80 | 1,388 | +0.07(+0.51%) |
May 11, 2012 | 13.75 | 14.76 | 13.73 | 13.73 | 6,751 | +0.08(+0.59%) |
May 10, 2012 | 13.45 | 15.60 | 12.52 | 13.65 | 13,435 | +0.15(+1.11%) |
May 09, 2012 | 11.75 | 13.50 | 11.75 | 13.50 | 16,432 | +2.37(+21.29%) |
May 08, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 145 | -0.08(-0.71%) |
May 07, 2012 | 11.38 | 11.38 | 11.00 | 11.21 | 3,577 | -0.27(-2.35%) |
May 04, 2012 | 11.37 | 11.48 | 10.91 | 11.48 | 4,420 | +0.08(+0.70%) |
May 03, 2012 | 11.40 | 11.40 | 11.40 | 11.40 | 200 | +0.40(+3.64%) |
May 02, 2012 | 11.03 | 11.03 | 11.00 | 11.00 | 600 | +0.00(+0.00%) |