Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.29 | 11.37 | 11.22 | 11.31 | 165,965 | -0.01(-0.09%) |
Jul 30, 2012 | 11.21 | 11.37 | 11.18 | 11.32 | 127,436 | +0.07(+0.62%) |
Jul 27, 2012 | 11.17 | 11.33 | 11.06 | 11.25 | 231,454 | +0.23(+2.08%) |
Jul 26, 2012 | 11.16 | 11.22 | 10.93 | 11.02 | 229,394 | -0.01(-0.09%) |
Jul 25, 2012 | 11.06 | 11.13 | 10.91 | 11.03 | 280,384 | +0.06(+0.55%) |
Jul 24, 2012 | 11.34 | 11.37 | 10.81 | 10.97 | 613,576 | -0.38(-3.34%) |
Jul 23, 2012 | 11.46 | 11.49 | 11.20 | 11.35 | 364,676 | -0.32(-2.73%) |
Jul 20, 2012 | 11.86 | 11.95 | 11.51 | 11.67 | 368,690 | -0.26(-2.17%) |
Jul 19, 2012 | 12.03 | 12.13 | 11.88 | 11.93 | 187,477 | -0.03(-0.25%) |
Jul 18, 2012 | 11.89 | 12.09 | 11.89 | 11.96 | 227,489 | +0.00(+0.00%) |
Jul 17, 2012 | 11.96 | 12.09 | 11.77 | 11.96 | 393,480 | +0.06(+0.50%) |
Jul 16, 2012 | 11.75 | 12.47 | 11.69 | 11.90 | 1,234,031 | -0.82(-6.43%) |
Jul 13, 2012 | 12.63 | 13.05 | 12.55 | 12.72 | 723,098 | +0.23(+1.84%) |
Jul 12, 2012 | 12.47 | 12.64 | 12.34 | 12.49 | 532,993 | -0.06(-0.48%) |
Jul 11, 2012 | 12.44 | 13.11 | 12.42 | 12.55 | 721,194 | +0.10(+0.80%) |
Jul 10, 2012 | 12.09 | 12.93 | 11.96 | 12.45 | 1,650,316 | +1.33(+11.93%) |
Jul 09, 2012 | 11.24 | 11.24 | 10.97 | 11.12 | 165,160 | -0.15(-1.33%) |
Jul 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 78,447 | -0.13(-1.14%) |
Jul 05, 2012 | 11.41 | 11.48 | 11.14 | 11.40 | 212,952 | -0.02(-0.17%) |
Jul 03, 2012 | 11.27 | 11.49 | 11.21 | 11.42 | 276,118 | +0.21(+1.87%) |
Jul 02, 2012 | 11.24 | 11.30 | 11.04 | 11.21 | 196,165 | -0.04(-0.35%) |
Jun 29, 2012 | 11.27 | 11.30 | 11.09 | 11.25 | 232,051 | +0.23(+2.08%) |
Jun 28, 2012 | 11.00 | 11.04 | 10.84 | 11.02 | 412,969 | +0.06(+0.55%) |
Jun 27, 2012 | 10.81 | 11.00 | 10.57 | 10.96 | 251,149 | +0.19(+1.76%) |
Jun 26, 2012 | 10.80 | 10.81 | 10.63 | 10.77 | 345,312 | +0.03(+0.28%) |
Jun 25, 2012 | 11.04 | 11.06 | 10.74 | 10.74 | 318,143 | -0.42(-3.75%) |
Jun 22, 2012 | 11.50 | 11.51 | 11.16 | 11.16 | 322,570 | -0.23(-2.01%) |
Jun 21, 2012 | 11.69 | 11.76 | 11.35 | 11.39 | 245,012 | -0.11(-0.95%) |
Jun 20, 2012 | 11.52 | 11.61 | 11.28 | 11.50 | 509,909 | -0.19(-1.62%) |
Jun 19, 2012 | 11.52 | 11.78 | 11.51 | 11.69 | 389,765 | +0.18(+1.56%) |
Jun 18, 2012 | 11.44 | 11.55 | 11.33 | 11.51 | 117,036 | +0.04(+0.35%) |
Jun 15, 2012 | 11.47 | 11.50 | 11.41 | 11.47 | 225,776 | -0.03(-0.26%) |
Jun 14, 2012 | 11.31 | 11.57 | 11.27 | 11.50 | 166,027 | +0.17(+1.50%) |
Jun 13, 2012 | 11.37 | 11.48 | 11.28 | 11.33 | 311,572 | -0.03(-0.26%) |
Jun 12, 2012 | 11.47 | 11.48 | 11.32 | 11.36 | 350,418 | +0.00(+0.00%) |
Jun 11, 2012 | 11.72 | 11.72 | 11.36 | 11.36 | 521,993 | -0.35(-2.98%) |
Jun 08, 2012 | 11.64 | 11.76 | 11.56 | 11.71 | 262,705 | +0.05(+0.43%) |
Jun 07, 2012 | 11.72 | 11.77 | 11.57 | 11.66 | 391,031 | +0.08(+0.69%) |
Jun 06, 2012 | 11.32 | 11.64 | 11.28 | 11.58 | 422,951 | +0.32(+2.84%) |
Jun 05, 2012 | 11.02 | 11.38 | 10.98 | 11.26 | 728,798 | +0.39(+3.58%) |
Jun 04, 2012 | 11.11 | 11.19 | 10.81 | 10.87 | 387,962 | -0.22(-1.98%) |
Jun 01, 2012 | 11.18 | 11.24 | 10.98 | 11.09 | 455,884 | -0.32(-2.80%) |
May 31, 2012 | 11.47 | 11.53 | 11.29 | 11.41 | 467,217 | -0.06(-0.52%) |
May 30, 2012 | 11.51 | 11.53 | 11.36 | 11.47 | 318,952 | -0.16(-1.37%) |
May 29, 2012 | 11.50 | 11.67 | 11.37 | 11.63 | 277,258 | +0.23(+2.01%) |
May 25, 2012 | 11.35 | 11.56 | 11.31 | 11.40 | 210,467 | +0.02(+0.18%) |
May 24, 2012 | 11.34 | 11.46 | 11.22 | 11.38 | 329,734 | +0.03(+0.26%) |
May 23, 2012 | 11.27 | 11.38 | 11.07 | 11.35 | 666,902 | +0.01(+0.09%) |
May 22, 2012 | 11.20 | 11.38 | 11.18 | 11.34 | 322,640 | +0.13(+1.16%) |
May 21, 2012 | 10.92 | 11.22 | 10.84 | 11.21 | 255,549 | +0.34(+3.12%) |
May 18, 2012 | 11.00 | 11.09 | 10.85 | 10.87 | 286,155 | -0.11(-1.00%) |
May 17, 2012 | 11.22 | 11.31 | 10.93 | 10.98 | 385,214 | -0.17(-1.52%) |
May 16, 2012 | 11.30 | 11.43 | 11.14 | 11.15 | 287,443 | -0.11(-0.97%) |
May 15, 2012 | 11.39 | 11.42 | 11.18 | 11.26 | 308,031 | -0.11(-0.96%) |
May 14, 2012 | 11.38 | 11.52 | 11.35 | 11.37 | 580,927 | -0.10(-0.87%) |
May 11, 2012 | 11.38 | 11.52 | 11.31 | 11.47 | 194,351 | -0.01(-0.09%) |
May 10, 2012 | 11.42 | 11.52 | 11.31 | 11.48 | 334,345 | +0.20(+1.77%) |
May 09, 2012 | 11.11 | 11.39 | 10.95 | 11.28 | 356,457 | +0.06(+0.53%) |
May 08, 2012 | 10.95 | 11.22 | 10.89 | 11.22 | 337,683 | +0.22(+1.99%) |
May 07, 2012 | 10.98 | 11.07 | 10.95 | 11.00 | 229,928 | -0.02(-0.18%) |
May 04, 2012 | 11.27 | 11.30 | 11.00 | 11.02 | 375,144 | -0.35(-3.07%) |
May 03, 2012 | 11.28 | 11.47 | 11.25 | 11.37 | 525,248 | +0.13(+1.15%) |
May 02, 2012 | 11.24 | 11.29 | 11.10 | 11.24 | 539,775 | -0.09(-0.79%) |