Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.60 | 10.64 | 10.46 | 10.47 | 5,378,752 | -0.14(-1.29%) |
Jul 30, 2012 | 10.53 | 10.65 | 10.52 | 10.60 | 4,028,900 | +0.08(+0.80%) |
Jul 27, 2012 | 10.51 | 10.55 | 10.44 | 10.52 | 6,118,777 | +0.07(+0.68%) |
Jul 26, 2012 | 10.54 | 10.55 | 10.44 | 10.45 | 5,337,795 | +0.04(+0.37%) |
Jul 25, 2012 | 10.47 | 10.58 | 10.38 | 10.41 | 3,599,083 | -0.01(-0.12%) |
Jul 24, 2012 | 10.62 | 10.64 | 10.34 | 10.42 | 5,654,025 | -0.18(-1.65%) |
Jul 23, 2012 | 10.62 | 10.65 | 10.56 | 10.60 | 3,108,393 | -0.14(-1.33%) |
Jul 20, 2012 | 10.71 | 10.79 | 10.69 | 10.74 | 3,632,336 | -0.02(-0.18%) |
Jul 19, 2012 | 10.90 | 10.95 | 10.71 | 10.76 | 5,064,741 | -0.10(-0.96%) |
Jul 18, 2012 | 10.78 | 10.93 | 10.78 | 10.86 | 8,449,905 | +0.04(+0.36%) |
Jul 17, 2012 | 10.71 | 10.83 | 10.68 | 10.82 | 5,577,602 | +0.14(+1.34%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.67 | 10.68 | 4,393,993 | -0.04(-0.36%) |
Jul 13, 2012 | 10.61 | 10.74 | 10.52 | 10.72 | 3,993,047 | +0.15(+1.41%) |
Jul 12, 2012 | 10.40 | 10.63 | 10.39 | 10.57 | 7,058,153 | +0.12(+1.18%) |
Jul 11, 2012 | 10.47 | 10.52 | 10.43 | 10.45 | 9,167,713 | +0.04(+0.37%) |
Jul 10, 2012 | 10.48 | 10.52 | 10.38 | 10.41 | 10,583,978 | -0.03(-0.25%) |
Jul 09, 2012 | 10.49 | 10.51 | 10.41 | 10.43 | 6,986,932 | -0.05(-0.43%) |
Jul 06, 2012 | 10.40 | 10.49 | 10.36 | 10.48 | 6,337,998 | +0.00(+0.00%) |
Jul 05, 2012 | 10.38 | 10.58 | 10.32 | 10.48 | 11,478,734 | +0.11(+1.06%) |
Jul 03, 2012 | 10.37 | 10.44 | 10.32 | 10.37 | 8,661,747 | -0.01(-0.06%) |
Jul 02, 2012 | 10.43 | 10.43 | 10.30 | 10.38 | 7,365,507 | +0.01(+0.06%) |
Jun 29, 2012 | 10.45 | 10.56 | 10.36 | 10.37 | 8,864,556 | +0.08(+0.82%) |
Jun 28, 2012 | 10.19 | 10.30 | 10.12 | 10.28 | 8,796,488 | +0.12(+1.15%) |
Jun 27, 2012 | 10.08 | 10.38 | 9.993 | 10.17 | 14,421,081 | +0.38(+3.84%) |
Jun 26, 2012 | 9.889 | 9.928 | 9.733 | 9.792 | 7,346,035 | -0.08(-0.79%) |
Jun 25, 2012 | 9.954 | 9.999 | 9.805 | 9.869 | 4,620,762 | -0.17(-1.68%) |
Jun 22, 2012 | 9.999 | 10.08 | 9.960 | 10.04 | 4,155,416 | +0.10(+0.98%) |
Jun 21, 2012 | 10.12 | 10.15 | 9.934 | 9.941 | 4,279,869 | -0.16(-1.54%) |
Jun 20, 2012 | 10.05 | 10.15 | 10.03 | 10.10 | 4,904,537 | +0.06(+0.65%) |
Jun 19, 2012 | 10.06 | 10.16 | 10.01 | 10.03 | 4,809,509 | -0.03(-0.26%) |
Jun 18, 2012 | 10.10 | 10.15 | 10.03 | 10.06 | 3,337,573 | -0.06(-0.64%) |
Jun 15, 2012 | 10.01 | 10.12 | 9.973 | 10.12 | 3,330,642 | +0.16(+1.56%) |
Jun 14, 2012 | 9.876 | 10.03 | 9.850 | 9.967 | 3,989,393 | +0.13(+1.32%) |
Jun 13, 2012 | 9.805 | 9.934 | 9.733 | 9.837 | 3,260,662 | +0.03(+0.26%) |
Jun 12, 2012 | 9.902 | 9.973 | 9.746 | 9.811 | 5,237,728 | -0.07(-0.72%) |
Jun 11, 2012 | 10.10 | 10.14 | 9.869 | 9.882 | 3,560,817 | -0.14(-1.42%) |
Jun 08, 2012 | 9.967 | 10.06 | 9.960 | 10.03 | 3,723,728 | +0.02(+0.19%) |
Jun 07, 2012 | 10.17 | 10.19 | 9.973 | 10.01 | 4,151,886 | -0.08(-0.77%) |
Jun 06, 2012 | 10.02 | 10.12 | 10.01 | 10.08 | 4,348,587 | +0.13(+1.35%) |
Jun 05, 2012 | 9.815 | 9.968 | 9.808 | 9.949 | 5,652,348 | +0.12(+1.17%) |
Jun 04, 2012 | 9.680 | 9.847 | 9.667 | 9.834 | 5,953,780 | +0.19(+1.93%) |
Jun 01, 2012 | 9.642 | 9.770 | 9.629 | 9.648 | 6,120,060 | -0.13(-1.38%) |
May 31, 2012 | 9.853 | 9.879 | 9.667 | 9.783 | 7,949,045 | -0.07(-0.72%) |
May 30, 2012 | 9.815 | 9.891 | 9.725 | 9.853 | 5,559,426 | -0.02(-0.19%) |
May 29, 2012 | 9.783 | 9.872 | 9.731 | 9.872 | 9,867,507 | +0.14(+1.45%) |
May 25, 2012 | 9.629 | 9.795 | 9.629 | 9.731 | 19,458,486 | +0.13(+1.33%) |
May 24, 2012 | 9.654 | 9.686 | 9.552 | 9.603 | 16,398,177 | -0.03(-0.27%) |
May 23, 2012 | 9.373 | 9.635 | 9.366 | 9.629 | 3,933,065 | +0.19(+2.04%) |
May 22, 2012 | 9.501 | 9.539 | 9.376 | 9.437 | 3,552,579 | -0.03(-0.34%) |
May 21, 2012 | 9.302 | 9.488 | 9.302 | 9.469 | 3,509,486 | +0.17(+1.79%) |
May 18, 2012 | 9.283 | 9.340 | 9.276 | 9.302 | 4,575,931 | +0.03(+0.28%) |
May 17, 2012 | 9.398 | 9.401 | 9.276 | 9.276 | 5,068,968 | -0.13(-1.43%) |
May 16, 2012 | 9.366 | 9.526 | 9.334 | 9.411 | 11,609,029 | +0.06(+0.69%) |
May 15, 2012 | 9.308 | 9.360 | 9.270 | 9.347 | 7,754,836 | +0.00(+0.00%) |
May 14, 2012 | 9.264 | 9.398 | 9.238 | 9.347 | 6,923,813 | +0.01(+0.14%) |
May 11, 2012 | 9.283 | 9.356 | 9.238 | 9.334 | 7,550,577 | -0.01(-0.07%) |
May 10, 2012 | 9.315 | 9.385 | 9.264 | 9.340 | 6,255,869 | +0.04(+0.41%) |
May 09, 2012 | 9.193 | 9.347 | 9.193 | 9.302 | 7,596,445 | +0.03(+0.35%) |
May 08, 2012 | 9.225 | 9.321 | 9.206 | 9.270 | 6,836,236 | -0.01(-0.07%) |
May 07, 2012 | 9.289 | 9.328 | 9.264 | 9.276 | 5,341,446 | -0.04(-0.41%) |
May 04, 2012 | 9.334 | 9.385 | 9.257 | 9.315 | 6,178,184 | -0.04(-0.48%) |
May 03, 2012 | 9.366 | 9.417 | 9.312 | 9.360 | 5,518,606 | +0.01(+0.07%) |
May 02, 2012 | 9.334 | 9.438 | 9.328 | 9.353 | 6,888,260 | -0.04(-0.41%) |