Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.17 | 11.32 | 11.17 | 11.21 | 102,978 | -0.01(-0.12%) |
Jul 30, 2012 | 11.36 | 11.38 | 11.20 | 11.23 | 53,800 | -0.16(-1.37%) |
Jul 27, 2012 | 11.19 | 11.54 | 11.08 | 11.38 | 118,185 | +0.20(+1.76%) |
Jul 26, 2012 | 11.42 | 11.48 | 11.13 | 11.18 | 75,112 | -0.10(-0.84%) |
Jul 25, 2012 | 11.51 | 11.61 | 11.25 | 11.28 | 90,601 | -0.12(-1.07%) |
Jul 24, 2012 | 11.94 | 11.94 | 11.37 | 11.40 | 116,012 | -0.53(-4.44%) |
Jul 23, 2012 | 11.97 | 12.24 | 11.92 | 11.93 | 126,876 | -0.46(-3.68%) |
Jul 20, 2012 | 12.58 | 12.66 | 12.34 | 12.39 | 133,997 | -0.29(-2.30%) |
Jul 19, 2012 | 12.95 | 12.96 | 12.68 | 12.68 | 48,234 | -0.27(-2.05%) |
Jul 18, 2012 | 12.90 | 13.18 | 12.90 | 12.94 | 132,742 | +0.05(+0.37%) |
Jul 17, 2012 | 12.84 | 13.07 | 12.72 | 12.90 | 55,694 | +0.10(+0.74%) |
Jul 16, 2012 | 12.94 | 13.01 | 12.76 | 12.80 | 92,625 | -0.14(-1.05%) |
Jul 13, 2012 | 12.75 | 13.13 | 12.75 | 12.94 | 98,910 | +0.18(+1.44%) |
Jul 12, 2012 | 12.56 | 12.80 | 12.51 | 12.75 | 53,974 | +0.04(+0.32%) |
Jul 11, 2012 | 12.78 | 12.88 | 12.63 | 12.71 | 105,867 | -0.04(-0.32%) |
Jul 10, 2012 | 12.82 | 12.88 | 12.63 | 12.75 | 61,198 | +0.05(+0.37%) |
Jul 09, 2012 | 12.78 | 12.78 | 12.52 | 12.71 | 120,200 | -0.10(-0.80%) |
Jul 06, 2012 | 12.68 | 12.86 | 12.65 | 12.81 | 44,687 | -0.05(-0.42%) |
Jul 05, 2012 | 12.69 | 12.90 | 12.67 | 12.86 | 50,630 | +0.09(+0.69%) |
Jul 03, 2012 | 12.56 | 12.77 | 12.55 | 12.77 | 36,238 | +0.16(+1.29%) |
Jul 02, 2012 | 12.52 | 12.67 | 12.41 | 12.61 | 154,552 | +0.06(+0.49%) |
Jun 29, 2012 | 12.39 | 12.61 | 12.37 | 12.55 | 129,464 | +0.33(+2.67%) |
Jun 28, 2012 | 12.12 | 12.29 | 12.01 | 12.22 | 55,802 | -0.04(-0.33%) |
Jun 27, 2012 | 12.03 | 12.31 | 11.95 | 12.26 | 64,711 | +0.29(+2.38%) |
Jun 26, 2012 | 11.96 | 12.06 | 11.76 | 11.98 | 101,701 | +0.05(+0.46%) |
Jun 25, 2012 | 12.00 | 12.07 | 11.87 | 11.93 | 77,967 | -0.31(-2.55%) |
Jun 22, 2012 | 11.99 | 12.33 | 11.93 | 12.24 | 305,109 | +0.34(+2.86%) |
Jun 21, 2012 | 12.03 | 12.12 | 11.85 | 11.90 | 135,189 | -0.17(-1.41%) |
Jun 20, 2012 | 12.20 | 12.31 | 11.99 | 12.07 | 89,281 | -0.19(-1.55%) |
Jun 19, 2012 | 12.07 | 12.34 | 12.01 | 12.26 | 113,875 | +0.22(+1.81%) |
Jun 18, 2012 | 12.12 | 12.33 | 12.03 | 12.04 | 84,893 | -0.22(-1.77%) |
Jun 15, 2012 | 12.03 | 12.30 | 11.99 | 12.26 | 335,410 | +0.20(+1.63%) |
Jun 14, 2012 | 11.78 | 12.10 | 11.78 | 12.06 | 225,579 | +0.26(+2.19%) |
Jun 13, 2012 | 11.74 | 12.07 | 11.69 | 11.80 | 90,650 | +0.01(+0.11%) |
Jun 12, 2012 | 11.69 | 11.82 | 11.51 | 11.79 | 60,847 | +0.17(+1.46%) |
Jun 11, 2012 | 12.01 | 12.20 | 11.61 | 11.62 | 89,983 | -0.24(-2.01%) |
Jun 08, 2012 | 11.59 | 11.93 | 11.52 | 11.86 | 61,035 | +0.24(+2.05%) |
Jun 07, 2012 | 11.69 | 11.80 | 11.54 | 11.62 | 104,270 | +0.08(+0.71%) |
Jun 06, 2012 | 11.30 | 11.54 | 11.20 | 11.54 | 106,056 | +0.30(+2.66%) |
Jun 05, 2012 | 11.18 | 11.37 | 11.16 | 11.24 | 94,353 | +0.01(+0.12%) |
Jun 04, 2012 | 11.39 | 11.40 | 11.15 | 11.23 | 126,196 | -0.12(-1.08%) |
Jun 01, 2012 | 11.42 | 11.56 | 11.27 | 11.35 | 138,271 | -0.32(-2.74%) |
May 31, 2012 | 11.64 | 11.71 | 11.39 | 11.67 | 184,419 | +0.05(+0.44%) |
May 30, 2012 | 11.71 | 11.79 | 11.57 | 11.62 | 168,555 | -0.26(-2.20%) |
May 29, 2012 | 12.07 | 12.07 | 11.65 | 11.88 | 109,362 | -0.03(-0.29%) |
May 25, 2012 | 11.80 | 12.04 | 11.80 | 11.91 | 130,097 | +0.08(+0.69%) |
May 24, 2012 | 11.56 | 11.84 | 11.42 | 11.83 | 103,482 | +0.28(+2.41%) |
May 23, 2012 | 11.38 | 11.62 | 11.26 | 11.55 | 90,373 | +0.09(+0.77%) |
May 22, 2012 | 11.73 | 11.88 | 11.37 | 11.46 | 115,446 | -0.24(-2.03%) |
May 21, 2012 | 11.65 | 11.84 | 11.59 | 11.70 | 114,382 | +0.07(+0.58%) |
May 18, 2012 | 11.70 | 11.84 | 11.60 | 11.63 | 126,018 | -0.10(-0.87%) |
May 17, 2012 | 11.82 | 11.88 | 11.65 | 11.73 | 114,240 | -0.10(-0.80%) |
May 16, 2012 | 12.03 | 12.05 | 11.83 | 11.83 | 66,822 | -0.17(-1.42%) |
May 15, 2012 | 11.98 | 12.42 | 11.93 | 12.00 | 189,708 | +0.05(+0.40%) |
May 14, 2012 | 12.03 | 12.18 | 11.95 | 11.95 | 85,737 | -0.22(-1.84%) |
May 11, 2012 | 12.23 | 12.40 | 12.09 | 12.18 | 87,265 | -0.22(-1.75%) |
May 10, 2012 | 12.37 | 12.48 | 12.29 | 12.39 | 59,758 | +0.14(+1.11%) |
May 09, 2012 | 12.33 | 12.39 | 12.14 | 12.26 | 117,860 | -0.22(-1.80%) |
May 08, 2012 | 12.29 | 12.53 | 12.29 | 12.48 | 124,338 | +0.10(+0.82%) |
May 07, 2012 | 12.02 | 12.43 | 12.02 | 12.38 | 168,719 | +0.33(+2.74%) |
May 04, 2012 | 12.17 | 12.25 | 11.95 | 12.05 | 140,194 | -0.18(-1.43%) |
May 03, 2012 | 12.35 | 12.45 | 12.08 | 12.23 | 112,583 | -0.16(-1.28%) |
May 02, 2012 | 12.28 | 12.48 | 12.17 | 12.38 | 102,743 | -0.02(-0.19%) |