Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.64 | 10.69 | 10.59 | 10.60 | 404,458 | -0.04(-0.39%) |
Jul 30, 2012 | 10.79 | 10.83 | 10.61 | 10.64 | 332,554 | -0.10(-0.98%) |
Jul 27, 2012 | 10.97 | 10.97 | 10.50 | 10.75 | 1,052,880 | -0.12(-1.09%) |
Jul 26, 2012 | 11.04 | 11.12 | 10.85 | 10.87 | 504,315 | -0.05(-0.45%) |
Jul 25, 2012 | 10.99 | 11.01 | 10.83 | 10.92 | 967,445 | +0.03(+0.26%) |
Jul 24, 2012 | 10.94 | 10.97 | 10.80 | 10.89 | 612,259 | +0.03(+0.26%) |
Jul 23, 2012 | 10.83 | 10.96 | 10.74 | 10.86 | 355,382 | -0.12(-1.08%) |
Jul 20, 2012 | 10.92 | 11.06 | 10.87 | 10.98 | 368,589 | -0.05(-0.44%) |
Jul 19, 2012 | 11.20 | 11.20 | 10.96 | 11.03 | 469,980 | -0.15(-1.37%) |
Jul 18, 2012 | 11.15 | 11.31 | 11.08 | 11.18 | 789,170 | +0.01(+0.06%) |
Jul 17, 2012 | 10.96 | 11.21 | 10.90 | 11.17 | 446,731 | +0.24(+2.17%) |
Jul 16, 2012 | 10.83 | 10.99 | 10.83 | 10.94 | 375,638 | +0.03(+0.26%) |
Jul 13, 2012 | 10.75 | 10.94 | 10.75 | 10.91 | 843,801 | +0.16(+1.50%) |
Jul 12, 2012 | 10.75 | 10.80 | 10.69 | 10.75 | 529,557 | -0.06(-0.52%) |
Jul 11, 2012 | 10.80 | 10.89 | 10.74 | 10.80 | 433,749 | +0.01(+0.06%) |
Jul 10, 2012 | 10.83 | 10.95 | 10.72 | 10.80 | 486,323 | +0.04(+0.33%) |
Jul 09, 2012 | 10.75 | 10.78 | 10.67 | 10.76 | 448,864 | +0.01(+0.13%) |
Jul 06, 2012 | 10.65 | 10.83 | 10.63 | 10.75 | 281,432 | -0.06(-0.58%) |
Jul 05, 2012 | 10.85 | 10.91 | 10.73 | 10.81 | 676,782 | -0.12(-1.14%) |
Jul 03, 2012 | 10.76 | 10.94 | 10.69 | 10.94 | 182,957 | +0.15(+1.35%) |
Jul 02, 2012 | 10.74 | 10.79 | 10.57 | 10.79 | 694,055 | +0.08(+0.71%) |
Jun 29, 2012 | 10.68 | 10.74 | 10.62 | 10.71 | 485,324 | +0.25(+2.38%) |
Jun 28, 2012 | 10.30 | 10.48 | 10.24 | 10.46 | 356,509 | +0.03(+0.33%) |
Jun 27, 2012 | 10.27 | 10.44 | 10.15 | 10.43 | 299,194 | +0.19(+1.90%) |
Jun 26, 2012 | 10.17 | 10.33 | 10.10 | 10.24 | 362,644 | +0.10(+0.96%) |
Jun 25, 2012 | 10.16 | 10.19 | 10.06 | 10.14 | 295,161 | -0.21(-2.01%) |
Jun 22, 2012 | 10.17 | 10.39 | 10.12 | 10.35 | 540,355 | +0.27(+2.68%) |
Jun 21, 2012 | 10.38 | 10.45 | 10.06 | 10.08 | 536,921 | -0.32(-3.07%) |
Jun 20, 2012 | 10.41 | 10.46 | 10.23 | 10.39 | 412,380 | +0.01(+0.07%) |
Jun 19, 2012 | 10.22 | 10.43 | 10.18 | 10.39 | 465,409 | +0.19(+1.90%) |
Jun 18, 2012 | 10.28 | 10.36 | 10.18 | 10.19 | 368,551 | -0.14(-1.34%) |
Jun 15, 2012 | 10.17 | 10.39 | 10.13 | 10.33 | 1,105,787 | +0.12(+1.22%) |
Jun 14, 2012 | 9.972 | 10.23 | 9.938 | 10.21 | 274,869 | +0.24(+2.43%) |
Jun 13, 2012 | 10.000 | 10.20 | 9.910 | 9.965 | 299,003 | -0.08(-0.83%) |
Jun 12, 2012 | 9.951 | 10.05 | 9.827 | 10.05 | 268,912 | +0.16(+1.61%) |
Jun 11, 2012 | 10.24 | 10.25 | 9.875 | 9.889 | 443,912 | -0.21(-2.06%) |
Jun 08, 2012 | 9.813 | 10.15 | 9.764 | 10.10 | 275,299 | +0.25(+2.53%) |
Jun 07, 2012 | 9.882 | 9.993 | 9.785 | 9.848 | 449,441 | +0.10(+1.00%) |
Jun 06, 2012 | 9.570 | 9.778 | 9.536 | 9.750 | 361,139 | +0.22(+2.33%) |
Jun 05, 2012 | 9.439 | 9.584 | 9.439 | 9.529 | 394,994 | +0.06(+0.66%) |
Jun 04, 2012 | 9.591 | 9.667 | 9.439 | 9.466 | 425,202 | -0.10(-1.01%) |
Jun 01, 2012 | 9.688 | 9.750 | 9.563 | 9.563 | 599,029 | -0.38(-3.83%) |
May 31, 2012 | 9.854 | 10.03 | 9.716 | 9.945 | 399,339 | +0.08(+0.84%) |
May 30, 2012 | 9.945 | 10.01 | 9.792 | 9.861 | 250,303 | -0.23(-2.27%) |
May 29, 2012 | 10.01 | 10.10 | 9.917 | 10.09 | 283,927 | +0.12(+1.18%) |
May 25, 2012 | 10.04 | 10.05 | 9.889 | 9.972 | 239,573 | -0.07(-0.69%) |
May 24, 2012 | 9.931 | 10.04 | 9.744 | 10.04 | 306,406 | +0.12(+1.26%) |
May 23, 2012 | 9.716 | 9.924 | 9.640 | 9.917 | 279,889 | +0.13(+1.35%) |
May 22, 2012 | 9.848 | 10.03 | 9.695 | 9.785 | 420,616 | -0.08(-0.84%) |
May 21, 2012 | 9.785 | 9.979 | 9.737 | 9.868 | 359,729 | +0.12(+1.21%) |
May 18, 2012 | 9.834 | 9.938 | 9.709 | 9.750 | 313,213 | -0.11(-1.12%) |
May 17, 2012 | 9.868 | 9.958 | 9.757 | 9.861 | 501,776 | -0.01(-0.14%) |
May 16, 2012 | 10.02 | 10.12 | 9.861 | 9.875 | 208,183 | -0.11(-1.11%) |
May 15, 2012 | 9.986 | 10.10 | 9.924 | 9.986 | 229,256 | +0.01(+0.07%) |
May 14, 2012 | 10.04 | 10.08 | 9.951 | 9.979 | 330,314 | -0.17(-1.64%) |
May 11, 2012 | 10.16 | 10.31 | 10.07 | 10.15 | 362,028 | -0.15(-1.48%) |
May 10, 2012 | 10.15 | 10.30 | 10.15 | 10.30 | 235,440 | +0.21(+2.13%) |
May 09, 2012 | 10.13 | 10.18 | 9.965 | 10.08 | 398,259 | -0.21(-2.02%) |
May 08, 2012 | 10.12 | 10.32 | 10.10 | 10.29 | 336,656 | +0.10(+1.02%) |
May 07, 2012 | 10.03 | 10.30 | 10.01 | 10.19 | 368,732 | +0.15(+1.45%) |
May 04, 2012 | 10.15 | 10.19 | 9.979 | 10.04 | 632,674 | -0.19(-1.83%) |
May 03, 2012 | 10.33 | 10.40 | 10.16 | 10.23 | 409,789 | -0.13(-1.27%) |
May 02, 2012 | 10.26 | 10.40 | 10.17 | 10.36 | 315,249 | +0.00(+0.00%) |