Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.17 | 11.20 | 11.15 | 11.18 | 7,934 | -0.01(-0.05%) |
Jul 30, 2012 | 11.23 | 11.29 | 11.18 | 11.19 | 7,617 | -0.05(-0.48%) |
Jul 27, 2012 | 11.12 | 11.28 | 11.12 | 11.24 | 28,575 | +0.13(+1.17%) |
Jul 26, 2012 | 11.11 | 11.17 | 11.07 | 11.11 | 8,873 | +0.15(+1.37%) |
Jul 25, 2012 | 10.92 | 10.99 | 10.91 | 10.96 | 15,824 | +0.01(+0.09%) |
Jul 24, 2012 | 10.98 | 11.00 | 10.89 | 10.95 | 12,634 | -0.05(-0.45%) |
Jul 23, 2012 | 11.00 | 11.00 | 10.91 | 11.00 | 10,195 | -0.04(-0.41%) |
Jul 20, 2012 | 11.08 | 11.12 | 11.04 | 11.04 | 19,563 | -0.11(-0.94%) |
Jul 19, 2012 | 11.16 | 11.20 | 11.15 | 11.15 | 8,630 | -0.02(-0.18%) |
Jul 18, 2012 | 11.06 | 11.17 | 11.06 | 11.17 | 6,794 | +0.07(+0.63%) |
Jul 17, 2012 | 11.10 | 11.10 | 10.99 | 11.10 | 8,931 | +0.04(+0.36%) |
Jul 16, 2012 | 11.06 | 11.09 | 11.00 | 11.06 | 13,727 | -0.04(-0.36%) |
Jul 13, 2012 | 10.95 | 11.10 | 10.95 | 11.10 | 3,900 | +0.12(+1.09%) |
Jul 12, 2012 | 10.94 | 10.98 | 10.91 | 10.98 | 6,580 | -0.03(-0.27%) |
Jul 11, 2012 | 10.99 | 11.01 | 10.97 | 11.01 | 2,200 | +0.00(+0.00%) |
Jul 10, 2012 | 11.09 | 11.10 | 11.01 | 11.01 | 14,179 | -0.07(-0.63%) |
Jul 09, 2012 | 11.05 | 11.10 | 11.02 | 11.08 | 8,292 | -0.02(-0.18%) |
Jul 06, 2012 | 11.11 | 11.11 | 11.06 | 11.10 | 11,460 | -0.03(-0.27%) |
Jul 05, 2012 | 11.14 | 11.20 | 11.13 | 11.13 | 4,574 | -0.04(-0.36%) |
Jul 03, 2012 | 11.08 | 11.19 | 11.08 | 11.17 | 7,763 | +0.09(+0.82%) |
Jul 02, 2012 | 11.07 | 11.12 | 11.06 | 11.08 | 8,583 | +0.06(+0.53%) |
Jun 29, 2012 | 11.04 | 11.04 | 11.00 | 11.02 | 15,759 | +0.19(+1.75%) |
Jun 28, 2012 | 10.84 | 10.87 | 10.77 | 10.83 | 28,660 | -0.06(-0.55%) |
Jun 27, 2012 | 10.86 | 10.91 | 10.85 | 10.89 | 16,548 | +0.01(+0.09%) |
Jun 26, 2012 | 10.82 | 10.88 | 10.77 | 10.88 | 26,022 | +0.10(+0.93%) |
Jun 25, 2012 | 10.80 | 10.80 | 10.78 | 10.78 | 3,400 | -0.14(-1.28%) |
Jun 22, 2012 | 10.87 | 10.92 | 10.83 | 10.92 | 12,526 | +0.09(+0.83%) |
Jun 21, 2012 | 11.01 | 11.05 | 10.80 | 10.83 | 22,175 | -0.16(-1.46%) |
Jun 20, 2012 | 11.03 | 11.05 | 10.98 | 10.99 | 7,799 | -0.01(-0.10%) |
Jun 19, 2012 | 11.01 | 11.06 | 10.95 | 11.00 | 10,500 | +0.05(+0.47%) |
Jun 18, 2012 | 10.88 | 10.96 | 10.85 | 10.95 | 16,387 | +0.06(+0.55%) |
Jun 15, 2012 | 10.88 | 10.90 | 10.80 | 10.89 | 23,029 | -0.20(-1.78%) |
Jun 14, 2012 | 11.00 | 11.09 | 11.00 | 11.09 | 11,985 | +0.06(+0.52%) |
Jun 13, 2012 | 11.10 | 11.11 | 10.96 | 11.03 | 34,291 | -0.11(-0.99%) |
Jun 12, 2012 | 11.08 | 11.16 | 11.05 | 11.14 | 9,627 | +0.09(+0.81%) |
Jun 11, 2012 | 11.21 | 11.21 | 11.02 | 11.05 | 8,467 | -0.02(-0.18%) |
Jun 08, 2012 | 11.06 | 11.07 | 10.98 | 11.07 | 9,137 | -0.04(-0.36%) |
Jun 07, 2012 | 11.15 | 11.16 | 11.09 | 11.11 | 16,362 | +0.01(+0.09%) |
Jun 06, 2012 | 11.01 | 11.10 | 10.97 | 11.10 | 16,547 | +0.19(+1.73%) |
Jun 05, 2012 | 10.85 | 10.99 | 10.81 | 10.91 | 38,189 | +0.06(+0.56%) |
Jun 04, 2012 | 10.91 | 10.91 | 10.80 | 10.85 | 6,828 | -0.02(-0.18%) |
Jun 01, 2012 | 10.94 | 10.94 | 10.84 | 10.87 | 23,883 | -0.16(-1.45%) |
May 31, 2012 | 11.07 | 11.14 | 10.98 | 11.03 | 14,778 | -0.05(-0.45%) |
May 30, 2012 | 11.12 | 11.12 | 11.01 | 11.08 | 7,205 | -0.08(-0.73%) |
May 29, 2012 | 11.08 | 11.19 | 11.07 | 11.16 | 4,764 | +0.08(+0.74%) |
May 25, 2012 | 11.02 | 11.11 | 11.02 | 11.08 | 7,507 | +0.02(+0.18%) |
May 24, 2012 | 11.03 | 11.06 | 10.98 | 11.06 | 22,387 | +0.06(+0.55%) |
May 23, 2012 | 10.94 | 11.02 | 10.87 | 11.00 | 9,400 | +0.04(+0.36%) |
May 22, 2012 | 10.95 | 11.03 | 10.95 | 10.96 | 15,305 | +0.03(+0.27%) |
May 21, 2012 | 10.83 | 10.93 | 10.83 | 10.93 | 15,975 | +0.16(+1.44%) |
May 18, 2012 | 10.99 | 10.99 | 10.75 | 10.77 | 21,549 | -0.16(-1.50%) |
May 17, 2012 | 11.18 | 11.18 | 10.93 | 10.94 | 19,743 | -0.20(-1.81%) |
May 16, 2012 | 11.21 | 11.27 | 11.13 | 11.14 | 12,429 | -0.07(-0.62%) |
May 15, 2012 | 11.24 | 11.31 | 11.18 | 11.21 | 34,291 | -0.05(-0.45%) |
May 14, 2012 | 11.32 | 11.32 | 11.22 | 11.26 | 15,976 | -0.11(-0.97%) |
May 11, 2012 | 11.34 | 11.38 | 11.29 | 11.37 | 13,029 | -0.02(-0.18%) |
May 10, 2012 | 11.39 | 11.47 | 11.37 | 11.39 | 17,693 | +0.03(+0.26%) |
May 09, 2012 | 11.30 | 11.40 | 11.30 | 11.36 | 8,768 | -0.08(-0.68%) |
May 08, 2012 | 11.48 | 11.48 | 11.33 | 11.44 | 15,768 | -0.10(-0.89%) |
May 07, 2012 | 11.48 | 11.55 | 11.46 | 11.54 | 11,088 | +0.03(+0.26%) |
May 04, 2012 | 11.58 | 11.58 | 11.46 | 11.51 | 19,035 | -0.09(-0.78%) |
May 03, 2012 | 11.70 | 11.70 | 11.60 | 11.60 | 5,084 | -0.13(-1.11%) |
May 02, 2012 | 11.69 | 11.74 | 11.63 | 11.73 | 11,182 | -0.02(-0.17%) |