Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.90 | 11.10 | 10.69 | 10.70 | 1,955,988 | -0.20(-1.85%) |
Jul 30, 2012 | 10.75 | 10.92 | 10.65 | 10.90 | 2,171,419 | +0.16(+1.52%) |
Jul 27, 2012 | 10.64 | 10.81 | 10.47 | 10.74 | 2,502,860 | +0.19(+1.82%) |
Jul 26, 2012 | 10.06 | 10.60 | 10.04 | 10.55 | 3,144,017 | +0.56(+5.58%) |
Jul 25, 2012 | 10.05 | 10.10 | 9.884 | 9.990 | 2,950,960 | +0.18(+1.86%) |
Jul 24, 2012 | 10.01 | 10.12 | 9.635 | 9.808 | 2,197,418 | -0.14(-1.45%) |
Jul 23, 2012 | 10.24 | 10.28 | 9.913 | 9.952 | 2,556,200 | -0.55(-5.22%) |
Jul 20, 2012 | 10.40 | 10.55 | 10.31 | 10.50 | 2,433,250 | +0.00(+0.00%) |
Jul 19, 2012 | 10.28 | 10.51 | 10.26 | 10.50 | 2,388,305 | +0.34(+3.31%) |
Jul 18, 2012 | 10.13 | 10.26 | 10.08 | 10.16 | 2,184,164 | -0.09(-0.84%) |
Jul 17, 2012 | 10.44 | 10.45 | 10.11 | 10.25 | 2,741,559 | -0.18(-1.75%) |
Jul 16, 2012 | 10.59 | 10.61 | 10.37 | 10.43 | 1,824,503 | -0.12(-1.09%) |
Jul 13, 2012 | 10.50 | 10.59 | 10.37 | 10.55 | 2,144,664 | +0.13(+1.29%) |
Jul 12, 2012 | 10.13 | 10.53 | 10.01 | 10.41 | 2,581,354 | +0.04(+0.37%) |
Jul 11, 2012 | 10.29 | 10.57 | 10.21 | 10.37 | 2,577,000 | +0.05(+0.46%) |
Jul 10, 2012 | 10.85 | 10.98 | 10.24 | 10.33 | 3,006,219 | -0.49(-4.53%) |
Jul 09, 2012 | 10.84 | 10.91 | 10.64 | 10.82 | 3,929,166 | -0.06(-0.53%) |
Jul 06, 2012 | 11.51 | 11.57 | 10.85 | 10.87 | 3,563,024 | -0.78(-6.68%) |
Jul 05, 2012 | 11.67 | 11.82 | 11.62 | 11.65 | 2,319,201 | -0.12(-0.98%) |
Jul 03, 2012 | 11.56 | 11.82 | 11.53 | 11.77 | 2,509,273 | +0.37(+3.29%) |
Jul 02, 2012 | 11.32 | 11.47 | 11.24 | 11.39 | 2,188,293 | +0.06(+0.51%) |
Jun 29, 2012 | 11.50 | 11.51 | 11.10 | 11.33 | 2,697,687 | +0.45(+4.10%) |
Jun 28, 2012 | 11.00 | 11.15 | 10.52 | 10.89 | 3,019,072 | -0.36(-3.21%) |
Jun 27, 2012 | 11.10 | 11.38 | 10.90 | 11.25 | 2,905,185 | +0.22(+1.98%) |
Jun 26, 2012 | 11.12 | 11.22 | 10.85 | 11.03 | 2,682,815 | -0.17(-1.53%) |
Jun 25, 2012 | 11.03 | 11.28 | 10.86 | 11.20 | 2,569,882 | +0.08(+0.68%) |
Jun 22, 2012 | 11.30 | 11.38 | 11.02 | 11.13 | 2,744,172 | -0.09(-0.76%) |
Jun 21, 2012 | 11.57 | 11.57 | 11.19 | 11.21 | 3,270,613 | -0.71(-5.98%) |
Jun 20, 2012 | 11.96 | 12.17 | 11.62 | 11.92 | 4,783,336 | -0.29(-2.34%) |
Jun 19, 2012 | 12.24 | 12.31 | 12.01 | 12.21 | 2,720,703 | +0.01(+0.08%) |
Jun 18, 2012 | 11.82 | 12.22 | 11.67 | 12.20 | 4,140,900 | +0.43(+3.63%) |
Jun 15, 2012 | 11.96 | 12.00 | 11.66 | 11.77 | 9,594,683 | -0.16(-1.35%) |
Jun 14, 2012 | 12.03 | 12.09 | 11.76 | 11.93 | 4,116,375 | +0.03(+0.24%) |
Jun 13, 2012 | 12.00 | 12.11 | 11.69 | 11.90 | 3,947,723 | +0.10(+0.80%) |
Jun 12, 2012 | 11.36 | 11.88 | 11.36 | 11.81 | 3,932,635 | +0.54(+4.81%) |
Jun 11, 2012 | 11.67 | 11.67 | 11.23 | 11.27 | 2,950,078 | -0.24(-2.06%) |
Jun 08, 2012 | 11.19 | 11.60 | 11.07 | 11.51 | 2,523,394 | +0.12(+1.09%) |
Jun 07, 2012 | 11.91 | 11.96 | 11.16 | 11.38 | 4,200,450 | -0.47(-3.93%) |
Jun 06, 2012 | 11.90 | 12.16 | 11.55 | 11.85 | 6,474,647 | +0.26(+2.21%) |
Jun 05, 2012 | 11.20 | 11.65 | 11.04 | 11.59 | 4,804,134 | +0.47(+4.27%) |
Jun 04, 2012 | 11.18 | 11.25 | 10.72 | 11.12 | 4,321,025 | +0.05(+0.43%) |
Jun 01, 2012 | 10.38 | 11.20 | 10.36 | 11.07 | 6,623,481 | +0.93(+9.19%) |
May 31, 2012 | 10.27 | 10.46 | 9.910 | 10.14 | 2,896,546 | -0.15(-1.48%) |
May 30, 2012 | 10.00 | 10.40 | 9.834 | 10.29 | 2,790,572 | +0.11(+1.12%) |
May 29, 2012 | 10.47 | 10.50 | 10.02 | 10.18 | 2,970,431 | -0.15(-1.47%) |
May 25, 2012 | 10.26 | 10.42 | 10.10 | 10.33 | 3,435,709 | +0.13(+1.30%) |
May 24, 2012 | 9.786 | 10.20 | 9.624 | 10.19 | 5,668,204 | +0.52(+5.40%) |
May 23, 2012 | 9.159 | 9.734 | 8.817 | 9.672 | 5,390,028 | +0.41(+4.41%) |
May 22, 2012 | 9.492 | 9.720 | 9.197 | 9.264 | 3,814,979 | -0.18(-1.91%) |
May 21, 2012 | 9.264 | 9.520 | 9.226 | 9.444 | 2,284,754 | +0.19(+2.05%) |
May 18, 2012 | 9.549 | 9.710 | 9.178 | 9.254 | 3,254,900 | +0.01(+0.10%) |
May 17, 2012 | 8.950 | 9.387 | 8.855 | 9.245 | 4,649,420 | +0.46(+5.19%) |
May 16, 2012 | 8.960 | 9.292 | 8.741 | 8.788 | 5,199,741 | -0.16(-1.80%) |
May 15, 2012 | 9.539 | 9.682 | 8.931 | 8.950 | 5,064,961 | -0.54(-5.71%) |
May 14, 2012 | 10.13 | 10.20 | 9.492 | 9.492 | 4,704,083 | -0.82(-7.93%) |
May 11, 2012 | 10.33 | 10.52 | 10.13 | 10.31 | 2,468,628 | -0.08(-0.73%) |
May 10, 2012 | 10.38 | 10.46 | 10.13 | 10.38 | 3,648,367 | +0.14(+1.39%) |
May 09, 2012 | 10.16 | 10.42 | 9.976 | 10.24 | 7,580,621 | -0.09(-0.83%) |
May 08, 2012 | 10.39 | 10.46 | 10.18 | 10.33 | 4,502,461 | -0.31(-2.95%) |
May 07, 2012 | 10.94 | 10.97 | 10.54 | 10.64 | 3,158,267 | -0.29(-2.69%) |
May 04, 2012 | 11.13 | 11.34 | 10.92 | 10.94 | 3,149,821 | -0.23(-2.04%) |
May 03, 2012 | 11.69 | 11.71 | 11.11 | 11.16 | 3,712,674 | -0.64(-5.39%) |
May 02, 2012 | 11.86 | 11.90 | 11.65 | 11.80 | 1,857,598 | -0.09(-0.72%) |