Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.45 | 11.64 | 11.43 | 11.63 | 115,427 | +0.20(+1.72%) |
Jul 30, 2012 | 11.31 | 11.70 | 11.31 | 11.43 | 102,959 | +0.12(+1.06%) |
Jul 27, 2012 | 11.13 | 11.34 | 11.01 | 11.31 | 70,016 | +0.24(+2.17%) |
Jul 26, 2012 | 11.24 | 11.35 | 11.03 | 11.07 | 91,524 | -0.27(-2.34%) |
Jul 25, 2012 | 11.42 | 11.57 | 11.31 | 11.34 | 110,305 | -0.08(-0.68%) |
Jul 24, 2012 | 11.45 | 11.52 | 11.21 | 11.41 | 111,688 | -0.08(-0.67%) |
Jul 23, 2012 | 11.40 | 11.53 | 11.28 | 11.49 | 58,892 | +0.00(+0.00%) |
Jul 20, 2012 | 11.15 | 11.53 | 11.10 | 11.49 | 209,765 | +0.22(+1.98%) |
Jul 19, 2012 | 11.32 | 11.32 | 11.15 | 11.27 | 139,094 | -0.01(-0.08%) |
Jul 18, 2012 | 11.17 | 11.30 | 10.98 | 11.28 | 1,085,249 | +0.11(+1.00%) |
Jul 17, 2012 | 11.05 | 11.22 | 10.99 | 11.16 | 159,347 | +0.05(+0.46%) |
Jul 16, 2012 | 10.99 | 11.14 | 10.90 | 11.11 | 107,001 | +0.03(+0.23%) |
Jul 13, 2012 | 11.01 | 11.09 | 10.90 | 11.09 | 62,103 | +0.14(+1.25%) |
Jul 12, 2012 | 10.66 | 10.98 | 10.60 | 10.95 | 187,798 | +0.20(+1.83%) |
Jul 11, 2012 | 10.80 | 11.06 | 10.70 | 10.75 | 159,232 | +0.04(+0.40%) |
Jul 10, 2012 | 10.51 | 10.83 | 10.28 | 10.71 | 460,151 | +0.10(+0.97%) |
Jul 09, 2012 | 10.73 | 10.76 | 10.56 | 10.61 | 104,494 | -0.16(-1.51%) |
Jul 06, 2012 | 10.89 | 10.89 | 10.62 | 10.77 | 60,187 | -0.17(-1.57%) |
Jul 05, 2012 | 10.92 | 11.05 | 10.81 | 10.94 | 100,145 | +0.09(+0.79%) |
Jul 03, 2012 | 10.90 | 10.94 | 10.85 | 10.86 | 91,148 | -0.05(-0.47%) |
Jul 02, 2012 | 10.66 | 10.94 | 10.62 | 10.91 | 275,761 | +0.28(+2.66%) |
Jun 29, 2012 | 10.74 | 10.76 | 10.54 | 10.62 | 366,699 | +0.13(+1.22%) |
Jun 28, 2012 | 10.79 | 10.82 | 10.46 | 10.50 | 452,675 | -0.35(-3.24%) |
Jun 27, 2012 | 10.86 | 10.94 | 10.62 | 10.85 | 169,413 | -0.02(-0.16%) |
Jun 26, 2012 | 10.93 | 11.03 | 10.84 | 10.86 | 382,161 | -0.03(-0.31%) |
Jun 25, 2012 | 10.97 | 11.00 | 10.81 | 10.90 | 348,642 | -0.15(-1.40%) |
Jun 22, 2012 | 11.07 | 11.15 | 11.00 | 11.05 | 128,817 | -0.01(-0.08%) |
Jun 21, 2012 | 11.10 | 11.16 | 10.94 | 11.06 | 305,403 | +0.00(+0.00%) |
Jun 20, 2012 | 11.10 | 11.10 | 10.99 | 11.06 | 272,539 | +0.00(+0.00%) |
Jun 19, 2012 | 11.04 | 11.14 | 10.97 | 11.06 | 306,356 | +0.11(+1.02%) |
Jun 18, 2012 | 11.01 | 11.01 | 10.75 | 10.95 | 126,154 | -0.04(-0.39%) |
Jun 15, 2012 | 10.92 | 11.13 | 10.92 | 10.99 | 245,591 | +0.06(+0.55%) |
Jun 14, 2012 | 10.87 | 11.00 | 10.80 | 10.93 | 108,929 | +0.05(+0.47%) |
Jun 13, 2012 | 10.79 | 11.03 | 10.74 | 10.88 | 164,686 | +0.03(+0.24%) |
Jun 12, 2012 | 10.68 | 10.90 | 10.68 | 10.86 | 387,562 | +0.04(+0.40%) |
Jun 11, 2012 | 10.92 | 10.94 | 10.75 | 10.81 | 313,279 | -0.06(-0.55%) |
Jun 08, 2012 | 10.65 | 10.87 | 10.64 | 10.87 | 261,343 | +0.16(+1.52%) |
Jun 07, 2012 | 10.43 | 10.75 | 10.38 | 10.71 | 297,760 | +0.43(+4.17%) |
Jun 06, 2012 | 10.02 | 10.32 | 9.768 | 10.28 | 395,873 | +0.34(+3.45%) |
Jun 05, 2012 | 9.733 | 9.982 | 9.468 | 9.939 | 387,033 | +0.15(+1.58%) |
Jun 04, 2012 | 9.750 | 9.819 | 9.648 | 9.785 | 364,977 | +0.05(+0.53%) |
Jun 01, 2012 | 9.605 | 10.04 | 9.416 | 9.733 | 461,110 | -0.27(-2.66%) |
May 31, 2012 | 10.04 | 10.08 | 9.793 | 9.999 | 297,758 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.973 | 10.01 | 295,579 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,749 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.14 | 9.958 | 10.13 | 177,355 | +0.08(+0.77%) |
May 24, 2012 | 10.02 | 10.14 | 9.845 | 10.05 | 426,837 | +0.04(+0.43%) |
May 23, 2012 | 9.579 | 10.03 | 9.528 | 10.01 | 484,521 | +0.42(+4.38%) |
May 22, 2012 | 9.416 | 9.639 | 9.324 | 9.588 | 347,473 | +0.15(+1.63%) |
May 21, 2012 | 8.928 | 9.459 | 8.928 | 9.433 | 369,682 | +0.40(+4.46%) |
May 18, 2012 | 9.245 | 9.442 | 8.945 | 9.031 | 435,991 | -0.19(-2.04%) |
May 17, 2012 | 9.528 | 9.588 | 8.988 | 9.219 | 1,480,428 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.797 | 9.819 | 608,229 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.14 | 9.836 | 9.947 | 358,514 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,899 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.922 | 10.24 | 604,918 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.79 | 10.28 | 10.31 | 417,183 | -0.01(-0.08%) |
May 09, 2012 | 10.97 | 11.08 | 10.30 | 10.32 | 414,816 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,279 | +0.56(+5.33%) |
May 07, 2012 | 10.26 | 10.54 | 10.26 | 10.45 | 472,749 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,031 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,497 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,052 | -0.22(-2.01%) |