Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.74 | 11.77 | 11.70 | 11.74 | 22,121 | +0.06(+0.56%) |
Jul 30, 2012 | 11.63 | 11.71 | 11.36 | 11.67 | 33,691 | -0.04(-0.37%) |
Jul 27, 2012 | 11.54 | 11.72 | 11.54 | 11.72 | 22,727 | +0.15(+1.31%) |
Jul 26, 2012 | 11.53 | 11.62 | 11.46 | 11.56 | 39,943 | +0.19(+1.69%) |
Jul 25, 2012 | 11.42 | 11.46 | 11.32 | 11.37 | 246,805 | +0.11(+0.98%) |
Jul 24, 2012 | 11.39 | 11.39 | 11.23 | 11.26 | 24,148 | -0.09(-0.83%) |
Jul 23, 2012 | 11.22 | 11.37 | 11.22 | 11.36 | 45,261 | -0.11(-0.94%) |
Jul 20, 2012 | 11.46 | 11.54 | 11.46 | 11.46 | 9,588 | -0.24(-2.03%) |
Jul 19, 2012 | 11.67 | 11.71 | 11.62 | 11.70 | 14,758 | +0.01(+0.06%) |
Jul 18, 2012 | 11.59 | 11.69 | 11.57 | 11.69 | 25,953 | +0.06(+0.49%) |
Jul 17, 2012 | 11.47 | 11.64 | 11.44 | 11.64 | 20,129 | +0.12(+1.00%) |
Jul 16, 2012 | 11.46 | 11.55 | 11.42 | 11.52 | 17,593 | +0.02(+0.19%) |
Jul 13, 2012 | 11.43 | 11.54 | 11.42 | 11.50 | 19,869 | +0.22(+1.95%) |
Jul 12, 2012 | 11.31 | 11.33 | 11.26 | 11.28 | 2,808 | -0.04(-0.38%) |
Jul 11, 2012 | 11.38 | 11.40 | 11.32 | 11.32 | 16,132 | +0.11(+0.99%) |
Jul 10, 2012 | 11.34 | 11.40 | 11.21 | 11.21 | 28,671 | -0.01(-0.07%) |
Jul 09, 2012 | 11.26 | 11.26 | 11.20 | 11.22 | 20,281 | -0.06(-0.57%) |
Jul 06, 2012 | 11.36 | 11.36 | 11.19 | 11.28 | 23,788 | -0.11(-0.95%) |
Jul 05, 2012 | 11.39 | 11.39 | 11.39 | 11.39 | 216 | -0.14(-1.25%) |
Jul 03, 2012 | 11.39 | 11.56 | 11.39 | 11.54 | 2,572 | +0.29(+2.60%) |
Jul 02, 2012 | 11.18 | 11.27 | 11.18 | 11.24 | 9,875 | -0.04(-0.36%) |
Jun 29, 2012 | 11.18 | 11.31 | 11.18 | 11.28 | 36,662 | +0.34(+3.10%) |
Jun 28, 2012 | 10.94 | 10.97 | 10.87 | 10.94 | 63,088 | -0.09(-0.78%) |
Jun 27, 2012 | 11.06 | 11.06 | 10.97 | 11.03 | 6,814 | +0.12(+1.07%) |
Jun 26, 2012 | 10.79 | 10.91 | 10.79 | 10.91 | 6,714 | +0.12(+1.14%) |
Jun 25, 2012 | 10.71 | 10.79 | 10.69 | 10.79 | 2,564 | -0.15(-1.39%) |
Jun 22, 2012 | 10.90 | 10.96 | 10.82 | 10.94 | 9,840 | +0.21(+1.95%) |
Jun 21, 2012 | 11.05 | 11.05 | 10.71 | 10.74 | 2,905 | -0.36(-3.25%) |
Jun 20, 2012 | 11.10 | 11.13 | 11.02 | 11.10 | 30,804 | +0.01(+0.06%) |
Jun 19, 2012 | 11.02 | 11.23 | 11.02 | 11.09 | 42,269 | +0.10(+0.92%) |
Jun 18, 2012 | 10.91 | 11.04 | 10.91 | 10.99 | 15,652 | +0.01(+0.07%) |
Jun 15, 2012 | 10.84 | 11.00 | 10.84 | 10.98 | 9,321 | +0.22(+2.08%) |
Jun 14, 2012 | 10.76 | 10.84 | 10.71 | 10.76 | 26,778 | -0.13(-1.16%) |
Jun 13, 2012 | 10.81 | 10.91 | 10.80 | 10.88 | 12,710 | +0.03(+0.30%) |
Jun 12, 2012 | 10.76 | 10.92 | 10.72 | 10.85 | 55,268 | +0.27(+2.59%) |
Jun 11, 2012 | 10.65 | 10.72 | 10.58 | 10.58 | 55,672 | -0.14(-1.30%) |
Jun 08, 2012 | 10.57 | 10.74 | 10.56 | 10.72 | 42,241 | +0.02(+0.15%) |
Jun 07, 2012 | 11.00 | 11.00 | 10.70 | 10.70 | 11,141 | -0.18(-1.66%) |
Jun 06, 2012 | 10.66 | 10.88 | 10.66 | 10.88 | 9,118 | +0.43(+4.07%) |
Jun 05, 2012 | 10.45 | 10.49 | 10.41 | 10.45 | 51,113 | +0.01(+0.07%) |
Jun 04, 2012 | 10.44 | 10.48 | 10.38 | 10.45 | 8,034 | +0.03(+0.26%) |
Jun 01, 2012 | 10.46 | 10.53 | 10.38 | 10.42 | 11,710 | -0.32(-2.94%) |
May 31, 2012 | 10.63 | 10.74 | 10.56 | 10.74 | 6,025 | +0.12(+1.15%) |
May 30, 2012 | 10.71 | 10.74 | 10.61 | 10.61 | 52,446 | -0.14(-1.27%) |
May 29, 2012 | 10.74 | 10.78 | 10.70 | 10.75 | 44,197 | +0.17(+1.57%) |
May 25, 2012 | 10.61 | 10.63 | 10.58 | 10.58 | 14,086 | -0.16(-1.47%) |
May 24, 2012 | 10.86 | 10.87 | 10.71 | 10.74 | 17,051 | -0.07(-0.67%) |
May 23, 2012 | 10.83 | 10.83 | 10.66 | 10.81 | 66,736 | -0.13(-1.19%) |
May 22, 2012 | 10.97 | 11.03 | 10.91 | 10.94 | 24,195 | +0.05(+0.46%) |
May 21, 2012 | 10.84 | 11.00 | 10.84 | 10.89 | 6,955 | +0.03(+0.27%) |
May 18, 2012 | 10.92 | 10.92 | 10.83 | 10.87 | 63,828 | -0.08(-0.72%) |
May 17, 2012 | 11.03 | 11.11 | 10.94 | 10.94 | 30,143 | -0.11(-0.98%) |
May 16, 2012 | 11.15 | 11.15 | 11.00 | 11.05 | 55,419 | -0.13(-1.16%) |
May 15, 2012 | 11.26 | 11.30 | 11.18 | 11.18 | 31,272 | -0.06(-0.51%) |
May 14, 2012 | 11.34 | 11.34 | 11.22 | 11.24 | 30,049 | -0.21(-1.83%) |
May 11, 2012 | 11.49 | 11.53 | 11.43 | 11.45 | 16,947 | -0.06(-0.50%) |
May 10, 2012 | 11.51 | 11.54 | 11.46 | 11.51 | 15,846 | +0.03(+0.25%) |
May 09, 2012 | 11.43 | 11.51 | 11.43 | 11.48 | 25,671 | -0.15(-1.30%) |
May 08, 2012 | 11.59 | 11.64 | 11.54 | 11.63 | 65,285 | -0.01(-0.05%) |
May 07, 2012 | 11.62 | 11.65 | 11.62 | 11.64 | 9,051 | -0.00(-0.01%) |
May 04, 2012 | 11.74 | 11.74 | 11.63 | 11.64 | 39,419 | -0.08(-0.68%) |
May 03, 2012 | 11.80 | 11.81 | 11.70 | 11.72 | 39,724 | -0.12(-1.03%) |
May 02, 2012 | 11.75 | 11.84 | 11.73 | 11.84 | 6,780 | +0.07(+0.61%) |