Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.99 | 11.06 | 10.75 | 10.78 | 295,846 | -0.22(-1.98%) |
Jul 30, 2012 | 11.21 | 11.31 | 10.73 | 11.00 | 270,297 | -0.24(-2.16%) |
Jul 27, 2012 | 10.99 | 11.31 | 10.99 | 11.24 | 400,128 | +0.28(+2.60%) |
Jul 26, 2012 | 10.90 | 11.01 | 10.78 | 10.95 | 225,890 | +0.18(+1.71%) |
Jul 25, 2012 | 10.79 | 10.94 | 10.55 | 10.77 | 246,195 | +0.09(+0.86%) |
Jul 24, 2012 | 10.80 | 10.95 | 10.64 | 10.68 | 401,292 | -0.11(-1.01%) |
Jul 23, 2012 | 10.82 | 10.90 | 10.51 | 10.79 | 529,227 | -0.24(-2.20%) |
Jul 20, 2012 | 11.03 | 11.08 | 10.66 | 11.03 | 505,641 | -0.12(-1.05%) |
Jul 19, 2012 | 11.23 | 11.35 | 11.01 | 11.15 | 358,241 | -0.06(-0.52%) |
Jul 18, 2012 | 11.10 | 11.33 | 11.10 | 11.21 | 384,199 | +0.11(+0.98%) |
Jul 17, 2012 | 11.47 | 11.57 | 11.06 | 11.10 | 524,511 | -0.55(-4.74%) |
Jul 16, 2012 | 11.48 | 11.66 | 11.44 | 11.65 | 228,446 | +0.11(+0.94%) |
Jul 13, 2012 | 11.46 | 11.62 | 11.44 | 11.54 | 305,609 | +0.18(+1.62%) |
Jul 12, 2012 | 11.23 | 11.42 | 11.06 | 11.36 | 315,902 | +0.07(+0.59%) |
Jul 11, 2012 | 11.37 | 11.40 | 11.15 | 11.29 | 271,546 | -0.03(-0.30%) |
Jul 10, 2012 | 11.68 | 11.80 | 11.31 | 11.32 | 324,266 | -0.26(-2.24%) |
Jul 09, 2012 | 11.55 | 11.60 | 11.35 | 11.58 | 207,554 | -0.03(-0.29%) |
Jul 06, 2012 | 11.61 | 11.70 | 11.52 | 11.62 | 238,568 | -0.12(-1.00%) |
Jul 05, 2012 | 11.70 | 11.83 | 11.62 | 11.73 | 261,705 | +0.01(+0.07%) |
Jul 03, 2012 | 11.71 | 11.81 | 11.56 | 11.73 | 189,873 | +0.00(+0.00%) |
Jul 02, 2012 | 11.57 | 11.83 | 11.47 | 11.73 | 521,780 | +0.18(+1.60%) |
Jun 29, 2012 | 11.95 | 11.95 | 11.47 | 11.54 | 617,212 | -0.17(-1.43%) |
Jun 28, 2012 | 11.87 | 11.98 | 11.42 | 11.71 | 291,981 | -0.23(-1.90%) |
Jun 27, 2012 | 11.78 | 12.12 | 11.73 | 11.93 | 380,213 | +0.21(+1.79%) |
Jun 26, 2012 | 11.90 | 11.95 | 11.59 | 11.73 | 533,435 | -0.13(-1.13%) |
Jun 25, 2012 | 11.99 | 12.29 | 11.80 | 11.86 | 497,333 | -0.28(-2.35%) |
Jun 22, 2012 | 11.91 | 12.56 | 11.78 | 12.14 | 4,418,584 | +0.24(+2.04%) |
Jun 21, 2012 | 11.83 | 12.01 | 11.69 | 11.90 | 999,117 | +0.04(+0.35%) |
Jun 20, 2012 | 11.83 | 11.95 | 11.56 | 11.86 | 448,330 | +0.03(+0.21%) |
Jun 19, 2012 | 11.32 | 11.84 | 11.25 | 11.83 | 516,642 | +0.51(+4.51%) |
Jun 18, 2012 | 11.08 | 11.52 | 11.01 | 11.32 | 454,178 | +0.16(+1.43%) |
Jun 15, 2012 | 10.82 | 11.31 | 10.82 | 11.16 | 1,090,069 | +0.29(+2.70%) |
Jun 14, 2012 | 10.48 | 10.90 | 10.38 | 10.87 | 394,479 | +0.41(+3.92%) |
Jun 13, 2012 | 10.39 | 10.83 | 10.39 | 10.46 | 493,951 | +0.08(+0.73%) |
Jun 12, 2012 | 10.58 | 10.68 | 10.15 | 10.39 | 471,701 | -0.01(-0.08%) |
Jun 11, 2012 | 10.49 | 10.64 | 10.36 | 10.39 | 457,963 | +0.03(+0.24%) |
Jun 08, 2012 | 10.19 | 10.55 | 10.05 | 10.37 | 252,873 | +0.12(+1.14%) |
Jun 07, 2012 | 10.49 | 10.54 | 10.23 | 10.25 | 221,015 | -0.05(-0.49%) |
Jun 06, 2012 | 10.03 | 10.54 | 10.03 | 10.30 | 499,194 | +0.31(+3.10%) |
Jun 05, 2012 | 10.00 | 10.34 | 9.966 | 9.992 | 635,301 | -0.09(-0.91%) |
Jun 04, 2012 | 10.01 | 10.21 | 9.841 | 10.08 | 197,021 | +0.13(+1.26%) |
Jun 01, 2012 | 9.765 | 10.00 | 9.715 | 9.958 | 647,039 | -0.03(-0.25%) |
May 31, 2012 | 9.941 | 10.26 | 9.874 | 9.983 | 716,826 | +0.03(+0.25%) |
May 30, 2012 | 9.925 | 10.04 | 9.849 | 9.958 | 227,548 | -0.10(-1.00%) |
May 29, 2012 | 10.05 | 10.07 | 9.849 | 10.06 | 454,039 | +0.13(+1.26%) |
May 25, 2012 | 10.03 | 10.19 | 9.883 | 9.933 | 196,660 | -0.14(-1.41%) |
May 24, 2012 | 10.03 | 10.18 | 9.941 | 10.08 | 249,150 | +0.12(+1.18%) |
May 23, 2012 | 9.606 | 10.08 | 9.531 | 9.958 | 302,130 | +0.27(+2.77%) |
May 22, 2012 | 9.958 | 10.13 | 9.648 | 9.690 | 397,492 | -0.25(-2.53%) |
May 21, 2012 | 9.447 | 9.958 | 9.414 | 9.941 | 331,506 | +0.50(+5.32%) |
May 18, 2012 | 9.916 | 9.941 | 9.430 | 9.439 | 352,578 | -0.51(-5.13%) |
May 17, 2012 | 10.50 | 10.53 | 9.933 | 9.950 | 397,994 | -0.52(-4.96%) |
May 16, 2012 | 10.61 | 10.73 | 10.40 | 10.47 | 252,080 | -0.12(-1.11%) |
May 15, 2012 | 11.01 | 11.11 | 10.57 | 10.59 | 370,665 | -0.47(-4.24%) |
May 14, 2012 | 10.49 | 11.09 | 10.49 | 11.06 | 324,619 | +0.44(+4.10%) |
May 11, 2012 | 10.26 | 10.68 | 10.22 | 10.62 | 340,275 | +0.30(+2.92%) |
May 10, 2012 | 10.75 | 10.75 | 10.30 | 10.32 | 291,586 | -0.35(-3.30%) |
May 09, 2012 | 10.69 | 10.74 | 10.34 | 10.67 | 204,015 | -0.10(-0.93%) |
May 08, 2012 | 10.75 | 10.81 | 10.51 | 10.77 | 556,547 | -0.10(-0.92%) |
May 07, 2012 | 10.25 | 10.89 | 10.22 | 10.87 | 445,763 | +0.55(+5.36%) |
May 04, 2012 | 10.67 | 10.76 | 10.29 | 10.32 | 299,579 | -0.44(-4.05%) |
May 03, 2012 | 10.70 | 10.83 | 10.64 | 10.75 | 576,121 | +0.08(+0.71%) |
May 02, 2012 | 10.80 | 10.95 | 10.65 | 10.68 | 306,368 | -0.17(-1.54%) |