Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.84 | 10.89 | 10.77 | 10.85 | 26,741 | +0.03(+0.24%) |
Jul 30, 2012 | 10.98 | 10.99 | 10.77 | 10.83 | 24,211 | -0.18(-1.64%) |
Jul 27, 2012 | 10.75 | 11.08 | 10.68 | 11.01 | 49,059 | +0.31(+2.89%) |
Jul 26, 2012 | 10.74 | 10.74 | 10.62 | 10.70 | 15,066 | +0.07(+0.65%) |
Jul 25, 2012 | 10.78 | 10.82 | 10.44 | 10.63 | 83,441 | -0.05(-0.48%) |
Jul 24, 2012 | 10.81 | 10.92 | 10.61 | 10.68 | 70,713 | -0.08(-0.72%) |
Jul 23, 2012 | 10.67 | 10.84 | 10.60 | 10.76 | 38,950 | +0.03(+0.24%) |
Jul 20, 2012 | 10.61 | 10.79 | 10.54 | 10.73 | 31,215 | +0.03(+0.24%) |
Jul 19, 2012 | 10.93 | 10.95 | 10.69 | 10.71 | 25,476 | -0.14(-1.27%) |
Jul 18, 2012 | 11.11 | 11.16 | 10.73 | 10.85 | 454,399 | -0.27(-2.40%) |
Jul 17, 2012 | 11.06 | 11.20 | 11.00 | 11.11 | 36,314 | +0.12(+1.09%) |
Jul 16, 2012 | 11.03 | 11.03 | 10.88 | 10.99 | 54,408 | -0.20(-1.77%) |
Jul 13, 2012 | 10.99 | 11.19 | 10.98 | 11.19 | 33,637 | +0.17(+1.56%) |
Jul 12, 2012 | 11.02 | 11.09 | 10.93 | 11.02 | 20,394 | -0.03(-0.23%) |
Jul 11, 2012 | 10.87 | 11.12 | 10.87 | 11.04 | 31,111 | +0.15(+1.42%) |
Jul 10, 2012 | 11.03 | 11.03 | 10.88 | 10.89 | 9,736 | -0.12(-1.09%) |
Jul 09, 2012 | 10.96 | 11.03 | 10.94 | 11.01 | 12,281 | +0.08(+0.71%) |
Jul 06, 2012 | 10.79 | 11.02 | 10.72 | 10.93 | 10,429 | +0.04(+0.39%) |
Jul 05, 2012 | 11.03 | 11.03 | 10.76 | 10.89 | 7,045 | -0.15(-1.40%) |
Jul 03, 2012 | 10.72 | 11.04 | 10.65 | 11.04 | 10,904 | +0.27(+2.55%) |
Jul 02, 2012 | 11.03 | 11.03 | 10.56 | 10.77 | 94,893 | -0.27(-2.41%) |
Jun 29, 2012 | 10.82 | 11.03 | 10.69 | 11.03 | 120,193 | +0.24(+2.23%) |
Jun 28, 2012 | 10.73 | 10.79 | 10.62 | 10.79 | 29,323 | -0.01(-0.08%) |
Jun 27, 2012 | 10.72 | 10.95 | 10.52 | 10.80 | 44,805 | +0.14(+1.29%) |
Jun 26, 2012 | 10.53 | 10.70 | 10.53 | 10.67 | 12,117 | +0.12(+1.14%) |
Jun 25, 2012 | 10.59 | 10.70 | 10.52 | 10.54 | 22,047 | -0.22(-2.07%) |
Jun 22, 2012 | 10.65 | 10.77 | 10.56 | 10.77 | 487,469 | +0.13(+1.21%) |
Jun 21, 2012 | 10.53 | 10.68 | 10.46 | 10.64 | 35,377 | +0.08(+0.73%) |
Jun 20, 2012 | 10.39 | 10.61 | 10.28 | 10.56 | 36,176 | +0.02(+0.16%) |
Jun 19, 2012 | 10.30 | 10.70 | 10.24 | 10.54 | 56,223 | +0.30(+2.93%) |
Jun 18, 2012 | 10.36 | 10.36 | 10.09 | 10.24 | 93,230 | -0.14(-1.32%) |
Jun 15, 2012 | 10.27 | 10.48 | 10.09 | 10.38 | 78,438 | +0.09(+0.92%) |
Jun 14, 2012 | 10.33 | 10.38 | 10.16 | 10.29 | 58,766 | -0.03(-0.25%) |
Jun 13, 2012 | 10.32 | 10.61 | 10.16 | 10.31 | 43,451 | +0.03(+0.33%) |
Jun 12, 2012 | 10.14 | 10.30 | 9.884 | 10.28 | 38,805 | +0.21(+2.05%) |
Jun 11, 2012 | 10.47 | 10.49 | 10.01 | 10.07 | 45,379 | -0.28(-2.74%) |
Jun 08, 2012 | 9.686 | 10.39 | 9.669 | 10.36 | 57,490 | +0.69(+7.10%) |
Jun 07, 2012 | 9.635 | 9.703 | 9.566 | 9.669 | 26,263 | +0.15(+1.62%) |
Jun 06, 2012 | 9.472 | 9.592 | 9.429 | 9.514 | 30,703 | +0.08(+0.82%) |
Jun 05, 2012 | 9.326 | 9.514 | 9.326 | 9.437 | 37,693 | +0.08(+0.83%) |
Jun 04, 2012 | 9.506 | 9.506 | 9.317 | 9.360 | 39,767 | -0.15(-1.54%) |
Jun 01, 2012 | 9.927 | 10.01 | 9.489 | 9.506 | 52,757 | -0.57(-5.63%) |
May 31, 2012 | 10.10 | 10.14 | 9.875 | 10.07 | 96,014 | -0.07(-0.68%) |
May 30, 2012 | 10.23 | 10.25 | 10.10 | 10.14 | 23,721 | -0.14(-1.34%) |
May 29, 2012 | 10.40 | 10.42 | 10.22 | 10.28 | 10,832 | -0.02(-0.17%) |
May 25, 2012 | 10.26 | 10.42 | 10.26 | 10.30 | 45,193 | +0.04(+0.42%) |
May 24, 2012 | 10.25 | 10.32 | 10.12 | 10.25 | 18,901 | -0.02(-0.17%) |
May 23, 2012 | 10.12 | 10.32 | 10.08 | 10.27 | 13,350 | +0.08(+0.76%) |
May 22, 2012 | 10.12 | 10.44 | 10.06 | 10.19 | 30,711 | -0.03(-0.34%) |
May 21, 2012 | 10.18 | 10.27 | 9.970 | 10.23 | 41,771 | +0.11(+1.10%) |
May 18, 2012 | 10.30 | 10.43 | 10.01 | 10.12 | 31,582 | -0.22(-2.16%) |
May 17, 2012 | 10.45 | 10.50 | 10.30 | 10.34 | 39,965 | -0.07(-0.66%) |
May 16, 2012 | 10.65 | 10.71 | 10.36 | 10.41 | 35,526 | -0.30(-2.81%) |
May 15, 2012 | 10.56 | 10.73 | 10.46 | 10.71 | 40,775 | +0.10(+0.97%) |
May 14, 2012 | 10.54 | 10.66 | 10.48 | 10.61 | 82,542 | -0.04(-0.40%) |
May 11, 2012 | 10.63 | 10.71 | 10.55 | 10.65 | 97,670 | -0.01(-0.08%) |
May 10, 2012 | 10.88 | 10.88 | 10.63 | 10.66 | 135,307 | -0.18(-1.66%) |
May 09, 2012 | 10.85 | 10.96 | 10.73 | 10.84 | 74,875 | -0.29(-2.62%) |
May 08, 2012 | 11.06 | 11.24 | 11.06 | 11.13 | 49,374 | -0.03(-0.31%) |
May 07, 2012 | 11.34 | 11.34 | 11.14 | 11.16 | 52,852 | -0.14(-1.22%) |
May 04, 2012 | 11.20 | 11.34 | 11.07 | 11.30 | 93,462 | +0.04(+0.38%) |
May 03, 2012 | 11.02 | 11.29 | 10.95 | 11.26 | 51,133 | +0.23(+2.10%) |
May 02, 2012 | 10.98 | 11.03 | 10.90 | 11.03 | 21,539 | -0.03(-0.23%) |