Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.19 | 11.19 | 10.96 | 11.08 | 8,906,336 | -0.13(-1.17%) |
Jul 30, 2012 | 11.33 | 11.37 | 11.18 | 11.21 | 7,052,587 | -0.12(-1.08%) |
Jul 27, 2012 | 11.17 | 11.39 | 11.06 | 11.33 | 11,461,237 | +0.26(+2.38%) |
Jul 26, 2012 | 11.00 | 11.12 | 10.90 | 11.07 | 8,628,813 | +0.26(+2.44%) |
Jul 25, 2012 | 10.67 | 10.97 | 10.65 | 10.81 | 11,816,863 | +0.16(+1.48%) |
Jul 24, 2012 | 10.72 | 10.76 | 10.48 | 10.65 | 14,108,777 | -0.07(-0.65%) |
Jul 23, 2012 | 10.77 | 10.78 | 10.55 | 10.72 | 14,064,834 | -0.24(-2.16%) |
Jul 20, 2012 | 11.25 | 11.30 | 10.94 | 10.96 | 8,860,802 | -0.39(-3.40%) |
Jul 19, 2012 | 11.44 | 11.48 | 11.30 | 11.34 | 11,324,620 | -0.06(-0.54%) |
Jul 18, 2012 | 11.40 | 11.49 | 11.30 | 11.40 | 9,382,642 | -0.01(-0.08%) |
Jul 17, 2012 | 11.26 | 11.52 | 10.97 | 11.41 | 16,138,724 | +0.30(+2.68%) |
Jul 16, 2012 | 10.90 | 11.21 | 10.90 | 11.12 | 8,175,386 | -0.02(-0.16%) |
Jul 13, 2012 | 10.89 | 11.13 | 10.87 | 11.13 | 6,283,801 | +0.26(+2.42%) |
Jul 12, 2012 | 10.97 | 10.97 | 10.76 | 10.87 | 7,603,975 | -0.16(-1.43%) |
Jul 11, 2012 | 10.88 | 11.07 | 10.86 | 11.03 | 7,977,047 | +0.14(+1.29%) |
Jul 10, 2012 | 10.99 | 11.12 | 10.83 | 10.89 | 6,576,513 | -0.08(-0.72%) |
Jul 09, 2012 | 11.01 | 11.04 | 10.87 | 10.97 | 6,418,848 | -0.12(-1.11%) |
Jul 06, 2012 | 11.12 | 11.19 | 11.02 | 11.09 | 6,039,611 | -0.16(-1.40%) |
Jul 05, 2012 | 11.38 | 11.39 | 11.21 | 11.25 | 6,262,379 | -0.18(-1.61%) |
Jul 03, 2012 | 11.31 | 11.45 | 11.26 | 11.43 | 3,211,131 | +0.09(+0.77%) |
Jul 02, 2012 | 11.36 | 11.40 | 11.18 | 11.34 | 6,934,243 | +0.00(+0.00%) |
Jun 29, 2012 | 11.31 | 11.40 | 11.20 | 11.34 | 12,338,705 | +0.34(+3.11%) |
Jun 28, 2012 | 10.83 | 11.02 | 10.75 | 11.00 | 9,036,790 | +0.12(+1.13%) |
Jun 27, 2012 | 10.75 | 10.91 | 10.71 | 10.88 | 8,624,050 | +0.17(+1.56%) |
Jun 26, 2012 | 10.61 | 10.79 | 10.56 | 10.71 | 8,782,876 | +0.13(+1.20%) |
Jun 25, 2012 | 10.77 | 10.78 | 10.50 | 10.58 | 8,699,282 | -0.27(-2.47%) |
Jun 22, 2012 | 10.88 | 10.91 | 10.78 | 10.85 | 21,537,086 | +0.11(+0.98%) |
Jun 21, 2012 | 11.18 | 11.24 | 10.74 | 10.75 | 10,571,443 | -0.42(-3.77%) |
Jun 20, 2012 | 11.16 | 11.28 | 11.02 | 11.17 | 9,117,850 | +0.03(+0.24%) |
Jun 19, 2012 | 11.04 | 11.25 | 11.02 | 11.14 | 8,665,980 | +0.11(+0.95%) |
Jun 18, 2012 | 11.03 | 11.10 | 10.95 | 11.04 | 8,085,276 | -0.08(-0.71%) |
Jun 15, 2012 | 10.90 | 11.14 | 10.83 | 11.12 | 12,696,770 | +0.27(+2.51%) |
Jun 14, 2012 | 10.63 | 10.89 | 10.63 | 10.84 | 9,139,611 | +0.19(+1.81%) |
Jun 13, 2012 | 10.70 | 10.79 | 10.60 | 10.65 | 10,255,876 | -0.09(-0.82%) |
Jun 12, 2012 | 10.67 | 10.76 | 10.55 | 10.74 | 10,740,551 | +0.09(+0.82%) |
Jun 11, 2012 | 10.90 | 10.99 | 10.64 | 10.65 | 9,449,950 | -0.14(-1.30%) |
Jun 08, 2012 | 10.75 | 10.80 | 10.54 | 10.79 | 11,112,785 | +0.04(+0.41%) |
Jun 07, 2012 | 10.96 | 11.04 | 10.75 | 10.75 | 13,507,682 | -0.14(-1.33%) |
Jun 06, 2012 | 10.71 | 10.98 | 10.70 | 10.89 | 12,208,645 | +0.24(+2.27%) |
Jun 05, 2012 | 10.28 | 10.69 | 10.28 | 10.65 | 10,983,075 | +0.27(+2.62%) |
Jun 04, 2012 | 10.48 | 10.69 | 10.21 | 10.38 | 18,336,488 | -0.24(-2.23%) |
Jun 01, 2012 | 10.64 | 10.72 | 10.54 | 10.61 | 23,134,080 | -0.32(-2.89%) |
May 31, 2012 | 10.96 | 11.05 | 10.63 | 10.93 | 20,638,314 | -0.05(-0.48%) |
May 30, 2012 | 11.33 | 11.33 | 10.98 | 10.98 | 13,066,171 | -0.42(-3.69%) |
May 29, 2012 | 11.29 | 11.41 | 11.23 | 11.40 | 7,210,435 | +0.18(+1.56%) |
May 25, 2012 | 11.10 | 11.24 | 11.06 | 11.23 | 8,164,787 | +0.15(+1.35%) |
May 24, 2012 | 11.13 | 11.19 | 10.95 | 11.08 | 12,447,962 | +0.02(+0.16%) |
May 23, 2012 | 11.01 | 11.11 | 10.86 | 11.06 | 16,714,077 | -0.11(-0.94%) |
May 22, 2012 | 10.89 | 11.36 | 10.89 | 11.17 | 15,890,877 | +0.06(+0.55%) |
May 21, 2012 | 10.84 | 11.11 | 10.82 | 11.11 | 9,292,890 | +0.29(+2.68%) |
May 18, 2012 | 11.08 | 11.10 | 10.77 | 10.82 | 15,635,679 | -0.21(-1.91%) |
May 17, 2012 | 11.18 | 11.20 | 11.03 | 11.03 | 18,105,106 | -0.16(-1.41%) |
May 16, 2012 | 11.33 | 11.46 | 11.17 | 11.19 | 12,085,655 | -0.11(-0.93%) |
May 15, 2012 | 11.26 | 11.38 | 11.20 | 11.29 | 11,344,614 | -0.04(-0.31%) |
May 14, 2012 | 11.47 | 11.47 | 11.26 | 11.33 | 9,112,580 | -0.18(-1.53%) |
May 11, 2012 | 11.38 | 11.67 | 11.26 | 11.50 | 9,288,560 | +0.06(+0.54%) |
May 10, 2012 | 11.62 | 11.69 | 11.41 | 11.44 | 8,884,406 | -0.10(-0.84%) |
May 09, 2012 | 11.47 | 11.66 | 11.39 | 11.54 | 12,148,137 | -0.18(-1.50%) |
May 08, 2012 | 11.80 | 11.81 | 11.48 | 11.71 | 13,551,673 | -0.15(-1.26%) |
May 07, 2012 | 11.94 | 12.06 | 11.82 | 11.86 | 6,364,342 | -0.01(-0.07%) |
May 04, 2012 | 11.99 | 11.99 | 11.83 | 11.87 | 11,020,574 | -0.15(-1.24%) |
May 03, 2012 | 12.03 | 12.13 | 11.90 | 12.02 | 12,301,000 | -0.02(-0.15%) |
May 02, 2012 | 12.39 | 12.39 | 12.01 | 12.04 | 18,574,836 | -0.37(-2.97%) |