Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.84 | 11.89 | 11.80 | 11.80 | 2,606,369 | -0.01(-0.12%) |
Jul 30, 2012 | 11.79 | 11.88 | 11.78 | 11.82 | 2,282,051 | +0.04(+0.30%) |
Jul 27, 2012 | 11.63 | 11.82 | 11.61 | 11.78 | 4,051,475 | +0.21(+1.83%) |
Jul 26, 2012 | 11.56 | 11.61 | 11.51 | 11.57 | 5,688,706 | +0.11(+0.92%) |
Jul 25, 2012 | 11.51 | 11.53 | 11.43 | 11.46 | 4,009,834 | -0.04(-0.37%) |
Jul 24, 2012 | 11.53 | 11.56 | 11.39 | 11.51 | 10,404,219 | -0.01(-0.06%) |
Jul 23, 2012 | 11.50 | 11.54 | 11.42 | 11.51 | 3,563,774 | -0.20(-1.74%) |
Jul 20, 2012 | 11.80 | 11.80 | 11.68 | 11.72 | 4,675,734 | -0.13(-1.07%) |
Jul 19, 2012 | 11.84 | 11.89 | 11.80 | 11.84 | 2,998,944 | +0.07(+0.60%) |
Jul 18, 2012 | 11.67 | 11.81 | 11.67 | 11.77 | 2,668,845 | -0.03(-0.24%) |
Jul 17, 2012 | 11.74 | 11.83 | 11.66 | 11.80 | 3,144,561 | +0.21(+1.82%) |
Jul 16, 2012 | 11.58 | 11.61 | 11.51 | 11.59 | 2,498,038 | -0.05(-0.39%) |
Jul 13, 2012 | 11.51 | 11.68 | 11.51 | 11.64 | 3,356,792 | +0.12(+1.01%) |
Jul 12, 2012 | 11.52 | 11.57 | 11.46 | 11.52 | 4,759,227 | -0.18(-1.51%) |
Jul 11, 2012 | 11.68 | 11.74 | 11.65 | 11.70 | 3,250,289 | +0.12(+1.03%) |
Jul 10, 2012 | 11.70 | 11.72 | 11.54 | 11.58 | 8,033,994 | -0.11(-0.96%) |
Jul 09, 2012 | 11.67 | 11.69 | 11.61 | 11.69 | 3,270,985 | -0.06(-0.48%) |
Jul 06, 2012 | 11.77 | 11.81 | 11.71 | 11.75 | 3,453,939 | -0.04(-0.30%) |
Jul 05, 2012 | 11.76 | 11.82 | 11.75 | 11.78 | 3,165,278 | +0.04(+0.30%) |
Jul 03, 2012 | 11.63 | 11.76 | 11.63 | 11.75 | 4,051,829 | +0.16(+1.34%) |
Jul 02, 2012 | 11.57 | 11.61 | 11.52 | 11.59 | 2,769,052 | +0.04(+0.30%) |
Jun 29, 2012 | 11.50 | 11.57 | 11.47 | 11.56 | 3,111,463 | +0.31(+2.76%) |
Jun 28, 2012 | 11.20 | 11.26 | 11.15 | 11.25 | 2,879,612 | -0.04(-0.37%) |
Jun 27, 2012 | 11.30 | 11.34 | 11.27 | 11.29 | 3,336,053 | +0.15(+1.33%) |
Jun 26, 2012 | 11.16 | 11.19 | 11.10 | 11.14 | 5,260,928 | +0.07(+0.67%) |
Jun 25, 2012 | 11.13 | 11.13 | 11.02 | 11.07 | 3,883,025 | -0.16(-1.41%) |
Jun 22, 2012 | 11.21 | 11.23 | 11.14 | 11.22 | 4,447,038 | +0.08(+0.76%) |
Jun 21, 2012 | 11.37 | 11.37 | 11.11 | 11.14 | 3,607,222 | -0.30(-2.64%) |
Jun 20, 2012 | 11.50 | 11.50 | 11.35 | 11.44 | 2,787,854 | +0.01(+0.12%) |
Jun 19, 2012 | 11.37 | 11.50 | 11.37 | 11.43 | 3,583,715 | +0.12(+1.04%) |
Jun 18, 2012 | 11.24 | 11.33 | 11.24 | 11.31 | 2,572,259 | +0.03(+0.31%) |
Jun 15, 2012 | 11.26 | 11.29 | 11.20 | 11.28 | 2,715,606 | +0.14(+1.24%) |
Jun 14, 2012 | 11.11 | 11.21 | 11.04 | 11.14 | 2,447,009 | +0.00(+0.00%) |
Jun 13, 2012 | 11.17 | 11.24 | 11.11 | 11.14 | 3,239,171 | -0.08(-0.74%) |
Jun 12, 2012 | 11.16 | 11.23 | 11.09 | 11.22 | 3,670,765 | +0.23(+2.13%) |
Jun 11, 2012 | 11.16 | 11.16 | 10.98 | 10.99 | 3,204,830 | +0.01(+0.06%) |
Jun 08, 2012 | 10.95 | 11.02 | 10.93 | 10.98 | 2,895,184 | -0.20(-1.79%) |
Jun 07, 2012 | 11.36 | 11.37 | 11.15 | 11.18 | 4,420,131 | +0.11(+1.00%) |
Jun 06, 2012 | 10.93 | 11.08 | 10.92 | 11.07 | 4,322,010 | +0.24(+2.23%) |
Jun 05, 2012 | 10.75 | 10.85 | 10.75 | 10.83 | 5,804,802 | +0.10(+0.90%) |
Jun 04, 2012 | 10.72 | 10.77 | 10.66 | 10.73 | 3,725,610 | -0.02(-0.19%) |
Jun 01, 2012 | 10.84 | 10.89 | 10.75 | 10.75 | 5,281,682 | -0.21(-1.95%) |
May 31, 2012 | 11.01 | 11.04 | 10.89 | 10.97 | 4,872,800 | -0.01(-0.13%) |
May 30, 2012 | 10.99 | 10.99 | 10.93 | 10.98 | 3,345,054 | -0.17(-1.54%) |
May 29, 2012 | 11.14 | 11.19 | 11.09 | 11.15 | 2,763,208 | +0.29(+2.66%) |
May 25, 2012 | 10.87 | 10.89 | 10.82 | 10.86 | 2,131,347 | -0.03(-0.25%) |
May 24, 2012 | 11.02 | 11.02 | 10.81 | 10.89 | 3,419,703 | -0.08(-0.75%) |
May 23, 2012 | 10.93 | 10.99 | 10.83 | 10.97 | 3,649,827 | -0.12(-1.06%) |
May 22, 2012 | 11.16 | 11.18 | 11.02 | 11.09 | 3,687,478 | -0.10(-0.92%) |
May 21, 2012 | 11.04 | 11.20 | 11.03 | 11.19 | 3,163,660 | +0.25(+2.27%) |
May 18, 2012 | 11.03 | 11.05 | 10.92 | 10.95 | 4,631,833 | -0.02(-0.19%) |
May 17, 2012 | 11.11 | 11.12 | 10.96 | 10.97 | 4,668,935 | -0.19(-1.73%) |
May 16, 2012 | 11.25 | 11.31 | 11.16 | 11.16 | 4,391,772 | -0.17(-1.52%) |
May 15, 2012 | 11.38 | 11.44 | 11.31 | 11.33 | 5,716,483 | -0.02(-0.18%) |
May 14, 2012 | 11.40 | 11.42 | 11.35 | 11.35 | 5,510,829 | -0.22(-1.91%) |
May 11, 2012 | 11.52 | 11.64 | 11.50 | 11.57 | 7,873,979 | -0.07(-0.59%) |
May 10, 2012 | 11.74 | 11.74 | 11.63 | 11.64 | 3,902,970 | -0.10(-0.82%) |
May 09, 2012 | 11.75 | 11.76 | 11.61 | 11.74 | 10,945,801 | -0.14(-1.22%) |
May 08, 2012 | 11.92 | 11.92 | 11.78 | 11.88 | 5,480,390 | -0.10(-0.86%) |
May 07, 2012 | 11.99 | 12.02 | 11.96 | 11.99 | 2,842,040 | -0.10(-0.86%) |
May 04, 2012 | 12.16 | 12.17 | 12.07 | 12.09 | 3,026,571 | -0.14(-1.13%) |
May 03, 2012 | 12.26 | 12.28 | 12.19 | 12.23 | 4,757,443 | -0.04(-0.34%) |
May 02, 2012 | 12.19 | 12.28 | 12.18 | 12.27 | 4,596,031 | +0.08(+0.62%) |