Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.59 | 11.64 | 11.55 | 11.55 | 2,662,711 | -0.01(-0.12%) |
Jul 30, 2012 | 11.54 | 11.63 | 11.53 | 11.57 | 2,331,383 | +0.03(+0.30%) |
Jul 27, 2012 | 11.38 | 11.57 | 11.36 | 11.53 | 4,139,057 | +0.21(+1.83%) |
Jul 26, 2012 | 11.31 | 11.36 | 11.27 | 11.33 | 5,811,680 | +0.10(+0.92%) |
Jul 25, 2012 | 11.26 | 11.28 | 11.19 | 11.22 | 4,096,516 | -0.04(-0.37%) |
Jul 24, 2012 | 11.29 | 11.31 | 11.15 | 11.26 | 10,629,131 | -0.01(-0.06%) |
Jul 23, 2012 | 11.26 | 11.30 | 11.18 | 11.27 | 3,640,814 | -0.20(-1.74%) |
Jul 20, 2012 | 11.55 | 11.55 | 11.43 | 11.47 | 4,776,811 | -0.12(-1.07%) |
Jul 19, 2012 | 11.59 | 11.64 | 11.55 | 11.59 | 3,063,773 | +0.07(+0.60%) |
Jul 18, 2012 | 11.42 | 11.56 | 11.42 | 11.53 | 2,726,538 | -0.03(-0.24%) |
Jul 17, 2012 | 11.49 | 11.58 | 11.41 | 11.55 | 3,212,539 | +0.21(+1.82%) |
Jul 16, 2012 | 11.34 | 11.37 | 11.27 | 11.35 | 2,552,039 | -0.04(-0.39%) |
Jul 13, 2012 | 11.26 | 11.43 | 11.26 | 11.39 | 3,429,357 | +0.11(+1.01%) |
Jul 12, 2012 | 11.28 | 11.33 | 11.21 | 11.28 | 4,862,109 | -0.17(-1.51%) |
Jul 11, 2012 | 11.44 | 11.49 | 11.40 | 11.45 | 3,320,552 | +0.12(+1.03%) |
Jul 10, 2012 | 11.45 | 11.47 | 11.30 | 11.33 | 8,207,668 | -0.11(-0.96%) |
Jul 09, 2012 | 11.43 | 11.44 | 11.36 | 11.44 | 3,341,696 | -0.06(-0.48%) |
Jul 06, 2012 | 11.52 | 11.56 | 11.46 | 11.50 | 3,528,604 | -0.03(-0.30%) |
Jul 05, 2012 | 11.51 | 11.57 | 11.50 | 11.53 | 3,233,703 | +0.03(+0.30%) |
Jul 03, 2012 | 11.39 | 11.51 | 11.38 | 11.50 | 4,139,419 | +0.15(+1.34%) |
Jul 02, 2012 | 11.33 | 11.37 | 11.28 | 11.35 | 2,828,911 | +0.03(+0.30%) |
Jun 29, 2012 | 11.26 | 11.33 | 11.23 | 11.31 | 3,178,724 | +0.30(+2.76%) |
Jun 28, 2012 | 10.96 | 11.02 | 10.91 | 11.01 | 2,941,862 | -0.04(-0.37%) |
Jun 27, 2012 | 11.06 | 11.10 | 11.04 | 11.05 | 3,408,170 | +0.14(+1.33%) |
Jun 26, 2012 | 10.93 | 10.95 | 10.86 | 10.90 | 5,374,655 | +0.07(+0.67%) |
Jun 25, 2012 | 10.89 | 10.90 | 10.79 | 10.83 | 3,966,966 | -0.16(-1.41%) |
Jun 22, 2012 | 10.97 | 10.99 | 10.90 | 10.99 | 4,543,171 | +0.08(+0.76%) |
Jun 21, 2012 | 11.13 | 11.13 | 10.88 | 10.90 | 3,685,200 | -0.30(-2.65%) |
Jun 20, 2012 | 11.26 | 11.26 | 11.11 | 11.20 | 2,848,120 | +0.01(+0.12%) |
Jun 19, 2012 | 11.13 | 11.25 | 11.13 | 11.19 | 3,661,185 | +0.11(+1.04%) |
Jun 18, 2012 | 11.00 | 11.09 | 11.00 | 11.07 | 2,627,865 | +0.03(+0.31%) |
Jun 15, 2012 | 11.02 | 11.05 | 10.96 | 11.04 | 2,774,310 | +0.13(+1.24%) |
Jun 14, 2012 | 10.87 | 10.97 | 10.81 | 10.90 | 2,499,907 | +0.00(+0.00%) |
Jun 13, 2012 | 10.94 | 11.00 | 10.88 | 10.90 | 3,309,194 | -0.08(-0.74%) |
Jun 12, 2012 | 10.92 | 10.99 | 10.86 | 10.98 | 3,750,117 | +0.23(+2.13%) |
Jun 11, 2012 | 10.92 | 10.92 | 10.75 | 10.76 | 3,274,110 | +0.01(+0.06%) |
Jun 08, 2012 | 10.72 | 10.78 | 10.69 | 10.75 | 2,957,770 | -0.20(-1.79%) |
Jun 07, 2012 | 11.12 | 11.13 | 10.91 | 10.94 | 4,515,683 | +0.11(+1.00%) |
Jun 06, 2012 | 10.70 | 10.84 | 10.69 | 10.84 | 4,415,440 | +0.24(+2.23%) |
Jun 05, 2012 | 10.52 | 10.62 | 10.52 | 10.60 | 5,930,286 | +0.09(+0.90%) |
Jun 04, 2012 | 10.49 | 10.55 | 10.44 | 10.51 | 3,806,148 | -0.02(-0.19%) |
Jun 01, 2012 | 10.61 | 10.66 | 10.52 | 10.53 | 5,395,858 | -0.21(-1.95%) |
May 31, 2012 | 10.78 | 10.81 | 10.66 | 10.74 | 4,978,137 | -0.01(-0.13%) |
May 30, 2012 | 10.76 | 10.76 | 10.69 | 10.75 | 3,417,365 | -0.17(-1.54%) |
May 29, 2012 | 10.90 | 10.96 | 10.85 | 10.92 | 2,822,941 | +0.28(+2.66%) |
May 25, 2012 | 10.64 | 10.66 | 10.59 | 10.63 | 2,177,421 | -0.03(-0.25%) |
May 24, 2012 | 10.78 | 10.78 | 10.58 | 10.66 | 3,493,628 | -0.08(-0.75%) |
May 23, 2012 | 10.69 | 10.76 | 10.60 | 10.74 | 3,728,727 | -0.11(-1.06%) |
May 22, 2012 | 10.92 | 10.94 | 10.78 | 10.86 | 3,767,192 | -0.10(-0.92%) |
May 21, 2012 | 10.80 | 10.96 | 10.80 | 10.96 | 3,232,050 | +0.24(+2.27%) |
May 18, 2012 | 10.80 | 10.82 | 10.69 | 10.71 | 4,731,961 | -0.02(-0.19%) |
May 17, 2012 | 10.87 | 10.89 | 10.73 | 10.74 | 4,769,865 | -0.19(-1.73%) |
May 16, 2012 | 11.01 | 11.07 | 10.92 | 10.92 | 4,486,710 | -0.17(-1.52%) |
May 15, 2012 | 11.14 | 11.19 | 11.07 | 11.09 | 5,840,058 | -0.02(-0.18%) |
May 14, 2012 | 11.16 | 11.18 | 11.11 | 11.11 | 5,629,958 | -0.22(-1.90%) |
May 11, 2012 | 11.27 | 11.39 | 11.25 | 11.33 | 8,044,194 | -0.07(-0.59%) |
May 10, 2012 | 11.49 | 11.49 | 11.38 | 11.40 | 3,987,342 | -0.09(-0.82%) |
May 09, 2012 | 11.50 | 11.51 | 11.36 | 11.49 | 11,182,420 | -0.14(-1.22%) |
May 08, 2012 | 11.67 | 11.67 | 11.53 | 11.63 | 5,598,862 | -0.10(-0.86%) |
May 07, 2012 | 11.73 | 11.76 | 11.71 | 11.73 | 2,903,478 | -0.10(-0.85%) |
May 04, 2012 | 11.90 | 11.92 | 11.81 | 11.83 | 3,091,998 | -0.13(-1.13%) |
May 03, 2012 | 12.00 | 12.02 | 11.94 | 11.97 | 4,860,286 | -0.04(-0.34%) |
May 02, 2012 | 11.94 | 12.02 | 11.92 | 12.01 | 4,695,385 | +0.07(+0.62%) |