Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.43 | 10.68 | 10.41 | 10.55 | 1,182,024 | +0.10(+0.94%) |
Jul 30, 2012 | 10.59 | 10.72 | 10.41 | 10.45 | 1,205,755 | -0.16(-1.55%) |
Jul 27, 2012 | 10.68 | 10.71 | 10.41 | 10.62 | 1,099,439 | -0.07(-0.61%) |
Jul 26, 2012 | 10.45 | 10.70 | 10.33 | 10.68 | 893,674 | +0.49(+4.83%) |
Jul 25, 2012 | 10.13 | 10.26 | 10.08 | 10.19 | 1,249,669 | +0.07(+0.65%) |
Jul 24, 2012 | 10.31 | 10.31 | 10.02 | 10.13 | 889,120 | -0.15(-1.44%) |
Jul 23, 2012 | 10.27 | 10.33 | 10.16 | 10.27 | 562,215 | -0.10(-0.95%) |
Jul 20, 2012 | 10.58 | 10.58 | 10.36 | 10.37 | 596,347 | -0.29(-2.70%) |
Jul 19, 2012 | 10.82 | 10.86 | 10.62 | 10.66 | 987,086 | -0.14(-1.29%) |
Jul 18, 2012 | 10.67 | 10.82 | 10.60 | 10.80 | 903,827 | +0.12(+1.15%) |
Jul 17, 2012 | 10.67 | 10.83 | 10.52 | 10.68 | 1,186,051 | +0.04(+0.39%) |
Jul 16, 2012 | 10.45 | 10.64 | 10.42 | 10.64 | 925,924 | +0.14(+1.33%) |
Jul 13, 2012 | 10.37 | 10.50 | 10.34 | 10.50 | 599,069 | +0.17(+1.67%) |
Jul 12, 2012 | 10.25 | 10.40 | 10.22 | 10.32 | 758,976 | +0.00(+0.00%) |
Jul 11, 2012 | 10.24 | 10.38 | 10.22 | 10.32 | 781,414 | +0.10(+0.96%) |
Jul 10, 2012 | 10.36 | 10.38 | 10.19 | 10.22 | 597,278 | -0.06(-0.56%) |
Jul 09, 2012 | 10.24 | 10.28 | 10.19 | 10.28 | 613,923 | +0.01(+0.08%) |
Jul 06, 2012 | 10.16 | 10.30 | 10.16 | 10.27 | 460,590 | -0.02(-0.16%) |
Jul 05, 2012 | 10.34 | 10.35 | 10.22 | 10.29 | 650,894 | -0.09(-0.87%) |
Jul 03, 2012 | 10.27 | 10.40 | 10.22 | 10.38 | 524,677 | +0.17(+1.68%) |
Jul 02, 2012 | 10.17 | 10.22 | 10.10 | 10.21 | 894,952 | +0.10(+0.97%) |
Jun 29, 2012 | 10.21 | 10.29 | 10.06 | 10.11 | 1,477,046 | +0.11(+1.06%) |
Jun 28, 2012 | 9.742 | 10.00 | 9.742 | 10.00 | 676,046 | +0.17(+1.75%) |
Jun 27, 2012 | 9.767 | 9.898 | 9.759 | 9.832 | 578,260 | +0.11(+1.09%) |
Jun 26, 2012 | 9.759 | 9.816 | 9.643 | 9.726 | 729,414 | +0.01(+0.08%) |
Jun 25, 2012 | 9.701 | 9.783 | 9.661 | 9.718 | 686,140 | -0.09(-0.92%) |
Jun 22, 2012 | 9.742 | 9.865 | 9.669 | 9.808 | 1,395,284 | +0.13(+1.35%) |
Jun 21, 2012 | 9.938 | 9.938 | 9.628 | 9.677 | 952,037 | -0.24(-2.39%) |
Jun 20, 2012 | 9.832 | 10.00 | 9.824 | 9.914 | 1,271,348 | +0.10(+1.00%) |
Jun 19, 2012 | 9.734 | 9.889 | 9.734 | 9.816 | 1,442,767 | +0.08(+0.84%) |
Jun 18, 2012 | 9.374 | 9.750 | 9.350 | 9.734 | 1,316,076 | +0.32(+3.39%) |
Jun 15, 2012 | 9.244 | 9.477 | 9.236 | 9.415 | 1,561,794 | +0.20(+2.22%) |
Jun 14, 2012 | 9.219 | 9.358 | 9.137 | 9.211 | 676,569 | +0.00(+0.00%) |
Jun 13, 2012 | 9.236 | 9.448 | 9.186 | 9.211 | 877,320 | -0.08(-0.88%) |
Jun 12, 2012 | 9.211 | 9.342 | 9.170 | 9.293 | 694,943 | +0.14(+1.52%) |
Jun 11, 2012 | 9.383 | 9.391 | 9.154 | 9.154 | 551,601 | -0.14(-1.50%) |
Jun 08, 2012 | 9.154 | 9.374 | 9.080 | 9.293 | 571,588 | +0.12(+1.34%) |
Jun 07, 2012 | 9.456 | 9.503 | 9.170 | 9.170 | 1,057,583 | -0.16(-1.67%) |
Jun 06, 2012 | 9.178 | 9.334 | 9.097 | 9.325 | 439,616 | +0.25(+2.79%) |
Jun 05, 2012 | 9.007 | 9.121 | 8.958 | 9.072 | 467,777 | +0.01(+0.09%) |
Jun 04, 2012 | 9.080 | 9.121 | 8.958 | 9.064 | 495,415 | +0.02(+0.18%) |
Jun 01, 2012 | 9.186 | 9.236 | 9.031 | 9.048 | 620,031 | -0.31(-3.32%) |
May 31, 2012 | 9.391 | 9.407 | 9.195 | 9.358 | 1,429,352 | +0.00(+0.00%) |
May 30, 2012 | 9.497 | 9.497 | 9.325 | 9.358 | 695,887 | -0.16(-1.72%) |
May 29, 2012 | 9.432 | 9.554 | 9.399 | 9.522 | 489,233 | +0.18(+1.92%) |
May 25, 2012 | 9.383 | 9.423 | 9.301 | 9.342 | 436,446 | -0.07(-0.70%) |
May 24, 2012 | 9.309 | 9.423 | 9.268 | 9.407 | 694,736 | +0.11(+1.14%) |
May 23, 2012 | 9.137 | 9.325 | 9.137 | 9.301 | 649,380 | +0.10(+1.07%) |
May 22, 2012 | 9.203 | 9.334 | 9.151 | 9.203 | 806,743 | +0.03(+0.36%) |
May 21, 2012 | 8.892 | 9.178 | 8.860 | 9.170 | 1,374,596 | +0.27(+3.03%) |
May 18, 2012 | 9.415 | 9.415 | 8.835 | 8.900 | 2,294,984 | -0.47(-5.06%) |
May 17, 2012 | 9.554 | 9.554 | 9.374 | 9.374 | 690,147 | -0.16(-1.63%) |
May 16, 2012 | 9.620 | 9.677 | 9.522 | 9.530 | 655,939 | -0.07(-0.68%) |
May 15, 2012 | 9.562 | 9.701 | 9.497 | 9.595 | 704,705 | +0.01(+0.09%) |
May 14, 2012 | 9.603 | 9.669 | 9.513 | 9.587 | 568,519 | -0.13(-1.35%) |
May 11, 2012 | 9.538 | 9.754 | 9.538 | 9.718 | 840,933 | +0.12(+1.28%) |
May 10, 2012 | 9.636 | 9.661 | 9.522 | 9.595 | 647,468 | +0.02(+0.26%) |
May 09, 2012 | 9.505 | 9.595 | 9.423 | 9.571 | 778,181 | -0.04(-0.43%) |
May 08, 2012 | 9.538 | 9.636 | 9.374 | 9.611 | 827,699 | -0.01(-0.08%) |
May 07, 2012 | 9.489 | 9.620 | 9.448 | 9.620 | 977,504 | +0.11(+1.12%) |
May 04, 2012 | 9.448 | 9.550 | 9.358 | 9.513 | 1,132,300 | -0.01(-0.09%) |
May 03, 2012 | 9.489 | 9.538 | 9.432 | 9.522 | 937,881 | +0.02(+0.17%) |
May 02, 2012 | 9.374 | 9.522 | 9.366 | 9.505 | 591,689 | +0.05(+0.52%) |