Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.80 | 10.81 | 10.59 | 10.62 | 13,065 | -0.04(-0.38%) |
Jul 30, 2012 | 10.59 | 10.70 | 10.59 | 10.66 | 6,028 | +0.14(+1.33%) |
Jul 27, 2012 | 10.39 | 10.61 | 10.39 | 10.52 | 16,468 | +0.16(+1.54%) |
Jul 26, 2012 | 10.34 | 10.43 | 10.33 | 10.36 | 4,333 | +0.02(+0.19%) |
Jul 25, 2012 | 10.26 | 10.37 | 10.24 | 10.34 | 18,550 | -0.01(-0.10%) |
Jul 24, 2012 | 10.36 | 10.46 | 10.30 | 10.35 | 20,661 | -0.04(-0.38%) |
Jul 23, 2012 | 10.49 | 10.49 | 10.28 | 10.39 | 13,082 | -0.16(-1.52%) |
Jul 20, 2012 | 10.68 | 10.68 | 10.54 | 10.55 | 7,776 | -0.36(-3.30%) |
Jul 19, 2012 | 10.95 | 10.95 | 10.81 | 10.91 | 42,221 | +0.18(+1.68%) |
Jul 18, 2012 | 10.64 | 10.79 | 10.64 | 10.73 | 35,143 | +0.07(+0.66%) |
Jul 17, 2012 | 10.52 | 10.75 | 10.52 | 10.66 | 85,024 | -0.17(-1.57%) |
Jul 16, 2012 | 10.65 | 10.85 | 10.65 | 10.83 | 57,910 | +0.05(+0.46%) |
Jul 14, 2012 | 10.76 | 10.84 | 10.76 | 10.78 | 26,653 | +0.00(+0.00%) |
Jul 13, 2012 | 10.76 | 10.84 | 10.76 | 10.78 | 26,653 | +0.26(+2.47%) |
Jul 12, 2012 | 10.61 | 10.61 | 10.43 | 10.52 | 7,452 | +0.00(+0.00%) |
Jul 11, 2012 | 10.58 | 10.62 | 10.52 | 10.52 | 2,942 | -0.19(-1.77%) |
Jul 10, 2012 | 10.75 | 10.77 | 10.70 | 10.71 | 6,099 | -0.04(-0.37%) |
Jul 09, 2012 | 10.68 | 10.75 | 10.66 | 10.75 | 5,065 | +0.05(+0.45%) |
Jul 06, 2012 | 10.65 | 10.71 | 10.62 | 10.70 | 2,247 | -0.15(-1.36%) |
Jul 05, 2012 | 10.86 | 10.86 | 10.80 | 10.85 | 14,117 | -0.02(-0.18%) |
Jul 03, 2012 | 10.93 | 10.93 | 10.87 | 10.87 | 6,043 | -0.01(-0.09%) |
Jul 02, 2012 | 10.92 | 10.92 | 10.73 | 10.88 | 23,607 | +0.04(+0.37%) |
Jun 29, 2012 | 10.74 | 10.84 | 10.74 | 10.84 | 5,534 | +0.31(+2.94%) |
Jun 28, 2012 | 10.50 | 10.54 | 10.50 | 10.53 | 2,472 | +0.00(+0.00%) |
Jun 27, 2012 | 10.41 | 10.61 | 10.41 | 10.53 | 12,764 | +0.18(+1.74%) |
Jun 26, 2012 | 10.36 | 10.36 | 10.27 | 10.35 | 21,791 | -0.02(-0.19%) |
Jun 25, 2012 | 10.40 | 10.41 | 10.36 | 10.37 | 13,285 | -0.17(-1.61%) |
Jun 22, 2012 | 10.48 | 10.58 | 10.48 | 10.54 | 10,680 | +0.04(+0.38%) |
Jun 21, 2012 | 10.67 | 10.69 | 10.50 | 10.50 | 3,280 | -0.17(-1.59%) |
Jun 20, 2012 | 10.65 | 10.70 | 10.62 | 10.67 | 4,491 | +0.15(+1.43%) |
Jun 19, 2012 | 10.36 | 10.54 | 10.36 | 10.52 | 16,512 | +0.07(+0.67%) |
Jun 18, 2012 | 10.46 | 10.46 | 10.42 | 10.45 | 3,268 | +0.11(+1.06%) |
Jun 15, 2012 | 10.42 | 10.42 | 10.28 | 10.34 | 26,371 | +0.06(+0.58%) |
Jun 14, 2012 | 10.24 | 10.37 | 10.24 | 10.28 | 11,826 | -0.04(-0.39%) |
Jun 13, 2012 | 10.36 | 10.48 | 10.29 | 10.32 | 7,014 | -0.02(-0.19%) |
Jun 12, 2012 | 10.30 | 10.35 | 10.29 | 10.34 | 9,798 | +0.08(+0.78%) |
Jun 11, 2012 | 10.53 | 10.53 | 10.26 | 10.26 | 9,717 | -0.14(-1.35%) |
Jun 08, 2012 | 10.28 | 10.40 | 10.28 | 10.40 | 8,603 | -0.24(-2.26%) |
Jun 07, 2012 | 10.74 | 10.74 | 10.58 | 10.64 | 41,293 | -0.10(-0.93%) |
Jun 06, 2012 | 10.73 | 10.74 | 10.61 | 10.74 | 8,695 | +0.04(+0.37%) |
Jun 05, 2012 | 10.68 | 10.70 | 10.63 | 10.70 | 8,893 | +0.25(+2.39%) |
Jun 04, 2012 | 10.36 | 10.45 | 10.33 | 10.45 | 15,665 | +0.33(+3.26%) |
Jun 02, 2012 | 10.23 | 10.42 | 10.12 | 10.12 | 52,331 | +0.00(+0.00%) |
Jun 01, 2012 | 10.23 | 10.42 | 10.12 | 10.12 | 38,803 | -0.61(-5.68%) |
May 31, 2012 | 10.71 | 10.79 | 10.66 | 10.73 | 18,319 | +0.08(+0.75%) |
May 30, 2012 | 10.70 | 10.70 | 10.63 | 10.65 | 18,278 | -0.26(-2.38%) |
May 29, 2012 | 10.91 | 10.91 | 10.84 | 10.91 | 9,431 | +0.08(+0.74%) |
May 25, 2012 | 10.81 | 11.00 | 10.81 | 10.83 | 7,259 | -0.07(-0.64%) |
May 24, 2012 | 10.91 | 10.96 | 10.85 | 10.90 | 16,669 | -0.06(-0.55%) |
May 23, 2012 | 10.88 | 10.96 | 10.85 | 10.96 | 21,190 | -0.11(-0.99%) |
May 22, 2012 | 11.07 | 11.18 | 11.05 | 11.07 | 25,148 | -0.08(-0.72%) |
May 21, 2012 | 11.06 | 11.18 | 11.06 | 11.15 | 13,636 | +0.00(+0.00%) |
May 18, 2012 | 11.32 | 11.32 | 11.15 | 11.15 | 21,185 | -0.19(-1.68%) |
May 17, 2012 | 11.38 | 11.39 | 11.33 | 11.34 | 14,913 | +0.05(+0.44%) |
May 16, 2012 | 11.41 | 11.41 | 11.25 | 11.29 | 9,548 | -0.13(-1.14%) |
May 15, 2012 | 11.49 | 11.52 | 11.40 | 11.42 | 12,457 | -0.07(-0.61%) |
May 14, 2012 | 11.71 | 11.71 | 11.48 | 11.49 | 11,843 | -0.34(-2.87%) |
May 11, 2012 | 11.89 | 11.89 | 11.80 | 11.83 | 4,567 | -0.06(-0.50%) |
May 10, 2012 | 11.90 | 11.91 | 11.89 | 11.89 | 5,671 | -0.14(-1.16%) |
May 09, 2012 | 11.99 | 12.04 | 11.95 | 12.03 | 10,318 | +0.16(+1.35%) |
May 08, 2012 | 12.01 | 12.01 | 11.76 | 11.87 | 8,713 | -0.17(-1.41%) |
May 07, 2012 | 12.00 | 12.04 | 12.00 | 12.04 | 9,701 | +0.07(+0.58%) |
May 04, 2012 | 12.00 | 12.22 | 11.96 | 11.97 | 10,760 | -0.09(-0.75%) |
May 03, 2012 | 12.05 | 12.09 | 12.01 | 12.06 | 6,103 | -0.09(-0.74%) |
May 02, 2012 | 12.12 | 12.17 | 12.12 | 12.15 | 6,348 | -0.11(-0.90%) |