Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.05 | 11.07 | 10.96 | 10.97 | 2,596,448 | -0.12(-1.10%) |
Jul 30, 2012 | 11.14 | 11.19 | 11.06 | 11.10 | 2,058,129 | -0.07(-0.63%) |
Jul 27, 2012 | 11.04 | 11.18 | 10.99 | 11.17 | 2,449,985 | +0.17(+1.50%) |
Jul 26, 2012 | 11.07 | 11.19 | 10.99 | 11.00 | 2,214,958 | +0.04(+0.40%) |
Jul 25, 2012 | 11.01 | 11.06 | 10.94 | 10.96 | 1,911,173 | -0.02(-0.14%) |
Jul 24, 2012 | 11.06 | 11.10 | 10.89 | 10.97 | 3,752,394 | -0.06(-0.57%) |
Jul 23, 2012 | 11.05 | 11.08 | 10.98 | 11.04 | 3,534,565 | -0.09(-0.81%) |
Jul 20, 2012 | 11.23 | 11.26 | 11.01 | 11.13 | 16,839,522 | -0.13(-1.19%) |
Jul 19, 2012 | 11.26 | 11.29 | 11.08 | 11.26 | 4,558,425 | -0.00(-0.03%) |
Jul 18, 2012 | 11.16 | 11.28 | 11.14 | 11.27 | 3,770,521 | +0.08(+0.70%) |
Jul 17, 2012 | 11.22 | 11.28 | 11.07 | 11.19 | 5,126,614 | -0.02(-0.17%) |
Jul 16, 2012 | 11.30 | 11.35 | 11.17 | 11.21 | 4,236,452 | -0.07(-0.66%) |
Jul 13, 2012 | 11.21 | 11.32 | 11.16 | 11.28 | 4,053,637 | +0.08(+0.70%) |
Jul 12, 2012 | 11.07 | 11.23 | 10.92 | 11.20 | 5,483,282 | -0.17(-1.51%) |
Jul 11, 2012 | 11.35 | 11.41 | 11.30 | 11.37 | 3,201,124 | +0.06(+0.52%) |
Jul 10, 2012 | 11.61 | 11.61 | 11.32 | 11.32 | 5,277,880 | -0.18(-1.53%) |
Jul 09, 2012 | 11.73 | 11.73 | 11.47 | 11.49 | 3,136,844 | -0.22(-1.90%) |
Jul 06, 2012 | 11.79 | 11.81 | 11.69 | 11.71 | 2,784,540 | -0.14(-1.19%) |
Jul 05, 2012 | 11.86 | 11.92 | 11.79 | 11.86 | 3,244,685 | -0.10(-0.85%) |
Jul 03, 2012 | 11.96 | 12.01 | 11.84 | 11.96 | 2,110,850 | -0.04(-0.36%) |
Jul 02, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 2,762,638 | +0.10(+0.85%) |
Jun 29, 2012 | 11.73 | 11.90 | 11.69 | 11.90 | 4,013,967 | +0.29(+2.49%) |
Jun 28, 2012 | 11.49 | 11.62 | 11.41 | 11.61 | 2,837,238 | +0.07(+0.61%) |
Jun 27, 2012 | 11.39 | 11.59 | 11.38 | 11.54 | 2,514,432 | +0.17(+1.48%) |
Jun 26, 2012 | 11.39 | 11.41 | 11.30 | 11.37 | 1,905,717 | -0.02(-0.17%) |
Jun 25, 2012 | 11.37 | 11.40 | 11.31 | 11.39 | 1,357,933 | -0.05(-0.48%) |
Jun 22, 2012 | 11.47 | 11.50 | 11.39 | 11.45 | 2,037,426 | +0.00(+0.03%) |
Jun 21, 2012 | 11.64 | 11.68 | 11.39 | 11.44 | 2,715,692 | -0.20(-1.75%) |
Jun 20, 2012 | 11.81 | 11.84 | 11.60 | 11.64 | 2,854,567 | -0.19(-1.59%) |
Jun 19, 2012 | 11.80 | 11.86 | 11.73 | 11.83 | 1,743,347 | +0.05(+0.47%) |
Jun 18, 2012 | 11.55 | 11.78 | 11.55 | 11.78 | 1,959,514 | +0.16(+1.41%) |
Jun 15, 2012 | 11.57 | 11.64 | 11.52 | 11.61 | 1,998,538 | +0.09(+0.75%) |
Jun 14, 2012 | 11.54 | 11.59 | 11.48 | 11.53 | 2,047,514 | -0.02(-0.17%) |
Jun 13, 2012 | 11.58 | 11.62 | 11.52 | 11.55 | 2,169,173 | -0.04(-0.37%) |
Jun 12, 2012 | 11.59 | 11.65 | 11.54 | 11.59 | 1,614,662 | +0.01(+0.10%) |
Jun 11, 2012 | 11.68 | 11.73 | 11.57 | 11.58 | 1,897,607 | -0.06(-0.54%) |
Jun 08, 2012 | 11.52 | 11.68 | 11.52 | 11.64 | 1,873,302 | +0.08(+0.71%) |
Jun 07, 2012 | 11.67 | 11.70 | 11.55 | 11.56 | 1,255,859 | -0.04(-0.30%) |
Jun 06, 2012 | 11.47 | 11.61 | 11.46 | 11.59 | 1,838,479 | +0.14(+1.23%) |
Jun 05, 2012 | 11.44 | 11.50 | 11.41 | 11.45 | 1,872,466 | -0.04(-0.37%) |
Jun 04, 2012 | 11.46 | 11.52 | 11.44 | 11.50 | 2,105,571 | +0.02(+0.14%) |
Jun 01, 2012 | 11.57 | 11.65 | 11.48 | 11.48 | 2,291,643 | -0.22(-1.87%) |
May 31, 2012 | 11.76 | 11.78 | 11.69 | 11.70 | 3,592,109 | -0.05(-0.43%) |
May 30, 2012 | 11.78 | 11.86 | 11.74 | 11.75 | 2,156,475 | -0.09(-0.73%) |
May 29, 2012 | 11.83 | 11.87 | 11.79 | 11.84 | 1,966,192 | +0.04(+0.36%) |
May 25, 2012 | 11.61 | 11.82 | 11.61 | 11.79 | 2,485,312 | +0.18(+1.55%) |
May 24, 2012 | 11.60 | 11.68 | 11.52 | 11.61 | 2,553,189 | +0.07(+0.61%) |
May 23, 2012 | 11.64 | 11.73 | 11.45 | 11.54 | 6,515,680 | +0.13(+1.10%) |
May 22, 2012 | 11.53 | 11.56 | 11.39 | 11.42 | 3,939,559 | -0.04(-0.31%) |
May 21, 2012 | 11.46 | 11.52 | 11.35 | 11.45 | 1,729,984 | -0.04(-0.31%) |
May 18, 2012 | 11.55 | 11.61 | 11.45 | 11.49 | 3,345,756 | -0.03(-0.24%) |
May 17, 2012 | 11.58 | 11.61 | 11.52 | 11.52 | 1,874,330 | -0.08(-0.67%) |
May 16, 2012 | 11.56 | 11.61 | 11.52 | 11.59 | 2,141,401 | +0.08(+0.71%) |
May 15, 2012 | 11.42 | 11.54 | 11.37 | 11.51 | 2,295,337 | +0.08(+0.72%) |
May 14, 2012 | 11.32 | 11.43 | 11.27 | 11.43 | 1,453,251 | +0.04(+0.38%) |
May 11, 2012 | 11.40 | 11.50 | 11.34 | 11.39 | 2,221,158 | -0.05(-0.44%) |
May 10, 2012 | 11.52 | 11.55 | 11.41 | 11.44 | 2,463,916 | -0.02(-0.17%) |
May 09, 2012 | 11.30 | 11.50 | 11.30 | 11.46 | 4,074,714 | +0.09(+0.79%) |
May 08, 2012 | 11.27 | 11.39 | 11.27 | 11.37 | 2,299,744 | +0.05(+0.45%) |
May 07, 2012 | 11.18 | 11.33 | 11.18 | 11.32 | 1,919,223 | +0.09(+0.77%) |
May 04, 2012 | 11.20 | 11.29 | 11.20 | 11.23 | 2,106,946 | -0.01(-0.07%) |
May 03, 2012 | 11.25 | 11.32 | 11.20 | 11.24 | 1,739,438 | -0.08(-0.73%) |
May 02, 2012 | 11.31 | 11.34 | 11.25 | 11.32 | 1,336,716 | -0.01(-0.10%) |