Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.11 | 11.53 | 11.09 | 11.12 | 174,877 | -0.06(-0.56%) |
Jul 30, 2012 | 11.28 | 11.52 | 11.18 | 11.18 | 113,481 | -0.01(-0.08%) |
Jul 27, 2012 | 11.12 | 11.36 | 10.96 | 11.19 | 109,596 | +0.12(+1.06%) |
Jul 26, 2012 | 10.91 | 11.13 | 10.74 | 11.08 | 76,766 | +0.33(+3.10%) |
Jul 25, 2012 | 10.83 | 10.94 | 10.67 | 10.74 | 61,016 | +0.03(+0.25%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.60 | 10.72 | 63,417 | -0.06(-0.59%) |
Jul 23, 2012 | 10.83 | 10.95 | 10.72 | 10.78 | 164,797 | -0.27(-2.44%) |
Jul 20, 2012 | 11.39 | 11.39 | 11.05 | 11.05 | 96,213 | -0.41(-3.54%) |
Jul 19, 2012 | 11.53 | 11.65 | 11.44 | 11.45 | 91,001 | -0.04(-0.39%) |
Jul 18, 2012 | 10.97 | 11.50 | 10.81 | 11.50 | 161,381 | +0.69(+6.42%) |
Jul 17, 2012 | 10.76 | 10.91 | 10.66 | 10.81 | 339,610 | +0.04(+0.33%) |
Jul 16, 2012 | 11.11 | 11.11 | 10.74 | 10.77 | 123,097 | -0.34(-3.08%) |
Jul 13, 2012 | 10.99 | 11.24 | 10.91 | 11.11 | 164,882 | +0.16(+1.48%) |
Jul 12, 2012 | 10.73 | 10.99 | 10.72 | 10.95 | 155,994 | +0.11(+1.00%) |
Jul 11, 2012 | 10.89 | 11.04 | 10.81 | 10.84 | 116,202 | -0.04(-0.41%) |
Jul 10, 2012 | 11.28 | 11.31 | 10.86 | 10.89 | 105,457 | -0.33(-2.97%) |
Jul 09, 2012 | 11.10 | 11.28 | 11.05 | 11.22 | 79,500 | +0.05(+0.40%) |
Jul 06, 2012 | 11.18 | 11.27 | 11.10 | 11.17 | 62,160 | -0.14(-1.19%) |
Jul 05, 2012 | 10.99 | 11.39 | 10.98 | 11.31 | 195,253 | +0.26(+2.36%) |
Jul 03, 2012 | 10.91 | 11.16 | 10.90 | 11.05 | 172,849 | +0.13(+1.15%) |
Jul 02, 2012 | 10.81 | 10.98 | 10.62 | 10.92 | 165,370 | +0.12(+1.08%) |
Jun 29, 2012 | 11.13 | 11.13 | 10.76 | 10.81 | 427,686 | -0.05(-0.50%) |
Jun 28, 2012 | 10.66 | 10.88 | 10.66 | 10.86 | 470,289 | +0.07(+0.67%) |
Jun 27, 2012 | 10.49 | 10.83 | 10.36 | 10.79 | 454,076 | +0.27(+2.57%) |
Jun 26, 2012 | 10.60 | 10.73 | 10.49 | 10.52 | 186,217 | -0.03(-0.26%) |
Jun 25, 2012 | 10.58 | 10.65 | 10.49 | 10.54 | 244,590 | -0.23(-2.17%) |
Jun 22, 2012 | 10.72 | 10.81 | 10.54 | 10.78 | 1,235,309 | +0.14(+1.27%) |
Jun 21, 2012 | 11.04 | 11.04 | 10.45 | 10.64 | 394,878 | -0.41(-3.75%) |
Jun 20, 2012 | 11.11 | 11.19 | 10.89 | 11.06 | 168,865 | -0.08(-0.73%) |
Jun 19, 2012 | 10.83 | 11.16 | 10.81 | 11.14 | 185,900 | +0.32(+3.00%) |
Jun 18, 2012 | 10.74 | 10.82 | 10.70 | 10.81 | 180,931 | -0.04(-0.41%) |
Jun 15, 2012 | 10.78 | 10.88 | 10.73 | 10.86 | 257,329 | +0.04(+0.42%) |
Jun 14, 2012 | 10.82 | 10.89 | 10.72 | 10.81 | 164,362 | +0.04(+0.33%) |
Jun 13, 2012 | 10.81 | 10.93 | 10.72 | 10.78 | 370,750 | -0.04(-0.33%) |
Jun 12, 2012 | 10.87 | 10.87 | 10.76 | 10.81 | 336,259 | +0.02(+0.17%) |
Jun 11, 2012 | 10.88 | 10.88 | 10.77 | 10.80 | 315,646 | -0.01(-0.08%) |
Jun 08, 2012 | 10.77 | 10.86 | 10.72 | 10.81 | 308,783 | -0.03(-0.25%) |
Jun 07, 2012 | 11.03 | 11.10 | 10.81 | 10.83 | 198,679 | -0.10(-0.91%) |
Jun 06, 2012 | 10.86 | 10.97 | 10.85 | 10.93 | 147,164 | +0.13(+1.17%) |
Jun 05, 2012 | 10.76 | 10.86 | 10.67 | 10.81 | 328,235 | +0.09(+0.84%) |
Jun 04, 2012 | 10.81 | 10.83 | 10.67 | 10.72 | 260,182 | -0.07(-0.67%) |
Jun 01, 2012 | 10.50 | 10.81 | 10.48 | 10.79 | 363,151 | -0.01(-0.08%) |
May 31, 2012 | 10.80 | 10.85 | 10.49 | 10.80 | 507,365 | -0.01(-0.08%) |
May 30, 2012 | 10.65 | 10.81 | 10.46 | 10.81 | 407,179 | -0.04(-0.33%) |
May 29, 2012 | 10.92 | 11.04 | 10.78 | 10.84 | 218,362 | +0.02(+0.17%) |
May 25, 2012 | 10.81 | 10.85 | 10.77 | 10.82 | 194,275 | -0.07(-0.66%) |
May 24, 2012 | 10.65 | 10.91 | 10.49 | 10.90 | 397,992 | +0.24(+2.28%) |
May 23, 2012 | 10.38 | 10.68 | 10.27 | 10.65 | 316,586 | +0.30(+2.87%) |
May 22, 2012 | 10.08 | 10.36 | 10.03 | 10.36 | 506,400 | +0.26(+2.59%) |
May 21, 2012 | 9.941 | 10.15 | 9.905 | 10.09 | 278,725 | +0.18(+1.82%) |
May 18, 2012 | 9.914 | 10.22 | 9.815 | 9.914 | 342,309 | -0.01(-0.09%) |
May 17, 2012 | 10.33 | 10.33 | 9.905 | 9.923 | 380,878 | -0.43(-4.17%) |
May 16, 2012 | 10.27 | 10.47 | 10.27 | 10.36 | 384,962 | +0.13(+1.32%) |
May 15, 2012 | 10.15 | 10.27 | 10.03 | 10.22 | 462,181 | +0.01(+0.09%) |
May 14, 2012 | 10.09 | 10.31 | 10.07 | 10.21 | 285,896 | -0.12(-1.13%) |
May 11, 2012 | 10.79 | 10.79 | 10.09 | 10.33 | 465,416 | -0.59(-5.36%) |
May 10, 2012 | 10.43 | 10.98 | 10.43 | 10.91 | 386,833 | +0.08(+0.75%) |
May 09, 2012 | 11.72 | 12.08 | 10.49 | 10.83 | 783,871 | -1.46(-11.87%) |
May 08, 2012 | 11.64 | 12.33 | 11.64 | 12.29 | 263,543 | +0.10(+0.81%) |
May 07, 2012 | 12.20 | 12.39 | 12.07 | 12.19 | 147,294 | -0.08(-0.66%) |
May 04, 2012 | 12.69 | 12.69 | 12.12 | 12.27 | 216,255 | -0.49(-3.81%) |
May 03, 2012 | 13.00 | 13.00 | 12.70 | 12.76 | 187,860 | -0.22(-1.67%) |
May 02, 2012 | 12.88 | 12.98 | 12.71 | 12.98 | 143,920 | -0.04(-0.35%) |