Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.67 | 13.81 | 13.56 | 13.56 | 116,642 | -0.17(-1.27%) |
Jul 30, 2012 | 13.53 | 13.87 | 13.53 | 13.74 | 71,090 | +0.24(+1.74%) |
Jul 27, 2012 | 13.65 | 13.98 | 13.49 | 13.50 | 152,833 | -0.08(-0.56%) |
Jul 26, 2012 | 13.55 | 13.69 | 13.48 | 13.58 | 93,428 | +0.19(+1.42%) |
Jul 25, 2012 | 13.23 | 13.53 | 13.14 | 13.39 | 108,855 | +0.15(+1.15%) |
Jul 24, 2012 | 13.41 | 13.41 | 13.04 | 13.23 | 159,075 | -0.17(-1.30%) |
Jul 23, 2012 | 13.29 | 13.47 | 13.19 | 13.41 | 114,967 | -0.07(-0.51%) |
Jul 20, 2012 | 13.57 | 13.61 | 13.36 | 13.48 | 122,238 | -0.19(-1.39%) |
Jul 19, 2012 | 13.86 | 13.89 | 13.57 | 13.67 | 65,901 | -0.17(-1.26%) |
Jul 18, 2012 | 13.74 | 13.85 | 13.69 | 13.84 | 65,431 | +0.12(+0.88%) |
Jul 17, 2012 | 13.80 | 13.91 | 13.67 | 13.72 | 102,662 | -0.14(-0.99%) |
Jul 16, 2012 | 13.94 | 14.06 | 13.74 | 13.86 | 114,424 | -0.08(-0.60%) |
Jul 13, 2012 | 13.77 | 14.02 | 13.77 | 13.94 | 86,012 | +0.24(+1.77%) |
Jul 12, 2012 | 13.58 | 13.86 | 13.56 | 13.70 | 126,428 | -0.01(-0.06%) |
Jul 11, 2012 | 13.70 | 13.84 | 13.61 | 13.71 | 118,593 | -0.01(-0.06%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.62 | 13.71 | 112,611 | +0.07(+0.50%) |
Jul 09, 2012 | 13.64 | 13.71 | 13.55 | 13.64 | 137,593 | -0.02(-0.17%) |
Jul 06, 2012 | 13.65 | 13.71 | 13.61 | 13.67 | 111,295 | -0.12(-0.88%) |
Jul 05, 2012 | 14.05 | 14.06 | 13.65 | 13.79 | 140,298 | -0.27(-1.94%) |
Jul 03, 2012 | 13.86 | 14.11 | 13.85 | 14.06 | 65,114 | +0.21(+1.53%) |
Jul 02, 2012 | 13.71 | 13.86 | 13.61 | 13.85 | 170,554 | +0.17(+1.22%) |
Jun 29, 2012 | 13.59 | 13.76 | 13.51 | 13.68 | 201,990 | +0.08(+0.61%) |
Jun 28, 2012 | 13.23 | 13.61 | 13.20 | 13.60 | 161,240 | +0.27(+2.05%) |
Jun 27, 2012 | 13.04 | 13.42 | 13.04 | 13.33 | 147,201 | +0.29(+2.21%) |
Jun 26, 2012 | 12.78 | 13.09 | 12.77 | 13.04 | 127,100 | +0.27(+2.08%) |
Jun 25, 2012 | 12.77 | 12.96 | 12.75 | 12.77 | 141,133 | -0.11(-0.88%) |
Jun 22, 2012 | 13.01 | 13.10 | 12.85 | 12.89 | 529,840 | -0.05(-0.41%) |
Jun 21, 2012 | 13.17 | 13.30 | 12.84 | 12.94 | 202,826 | -0.27(-2.01%) |
Jun 20, 2012 | 13.30 | 13.42 | 13.14 | 13.20 | 178,138 | -0.05(-0.34%) |
Jun 19, 2012 | 13.07 | 13.42 | 12.95 | 13.25 | 364,247 | +0.18(+1.39%) |
Jun 18, 2012 | 13.03 | 13.33 | 12.89 | 13.07 | 269,725 | -0.02(-0.12%) |
Jun 15, 2012 | 12.95 | 13.11 | 12.89 | 13.08 | 374,528 | +0.19(+1.47%) |
Jun 14, 2012 | 12.66 | 12.94 | 12.66 | 12.89 | 158,980 | +0.23(+1.80%) |
Jun 13, 2012 | 12.86 | 12.95 | 12.61 | 12.67 | 138,355 | -0.21(-1.65%) |
Jun 12, 2012 | 12.81 | 12.93 | 12.58 | 12.88 | 186,049 | +0.11(+0.83%) |
Jun 11, 2012 | 13.08 | 13.08 | 12.76 | 12.77 | 157,865 | -0.20(-1.58%) |
Jun 08, 2012 | 12.82 | 13.04 | 12.73 | 12.98 | 157,915 | +0.13(+1.00%) |
Jun 07, 2012 | 13.23 | 13.45 | 12.80 | 12.85 | 317,031 | -0.19(-1.46%) |
Jun 06, 2012 | 12.91 | 13.11 | 12.88 | 13.04 | 238,628 | +0.19(+1.48%) |
Jun 05, 2012 | 12.56 | 12.89 | 12.55 | 12.85 | 119,055 | +0.21(+1.68%) |
Jun 04, 2012 | 12.61 | 12.73 | 12.51 | 12.64 | 159,198 | +0.05(+0.42%) |
Jun 01, 2012 | 12.58 | 12.83 | 12.54 | 12.58 | 138,189 | -0.24(-1.83%) |
May 31, 2012 | 12.81 | 12.87 | 12.61 | 12.82 | 485,290 | +0.05(+0.36%) |
May 30, 2012 | 13.00 | 13.12 | 12.76 | 12.77 | 164,394 | -0.33(-2.49%) |
May 29, 2012 | 13.27 | 13.27 | 13.02 | 13.10 | 214,680 | -0.03(-0.23%) |
May 25, 2012 | 13.23 | 13.23 | 13.05 | 13.13 | 153,694 | -0.07(-0.52%) |
May 24, 2012 | 13.04 | 13.20 | 12.78 | 13.20 | 192,056 | +0.17(+1.28%) |
May 23, 2012 | 13.05 | 13.10 | 12.81 | 13.03 | 324,130 | +0.12(+0.94%) |
May 22, 2012 | 12.90 | 13.08 | 12.69 | 12.91 | 268,922 | -0.02(-0.18%) |
May 21, 2012 | 12.79 | 13.04 | 12.73 | 12.93 | 204,099 | +0.20(+1.61%) |
May 18, 2012 | 12.65 | 13.01 | 12.62 | 12.73 | 326,498 | +0.09(+0.72%) |
May 17, 2012 | 12.62 | 12.73 | 12.58 | 12.64 | 162,977 | -0.02(-0.12%) |
May 16, 2012 | 12.82 | 12.98 | 12.63 | 12.65 | 144,124 | -0.17(-1.30%) |
May 15, 2012 | 12.65 | 12.94 | 12.65 | 12.82 | 130,989 | +0.19(+1.50%) |
May 14, 2012 | 12.61 | 12.79 | 12.54 | 12.63 | 166,356 | -0.14(-1.12%) |
May 11, 2012 | 12.64 | 12.87 | 12.59 | 12.77 | 139,746 | +0.01(+0.06%) |
May 10, 2012 | 12.89 | 12.98 | 12.73 | 12.76 | 151,489 | -0.11(-0.88%) |
May 09, 2012 | 12.92 | 13.44 | 12.82 | 12.88 | 184,549 | -0.46(-3.46%) |
May 08, 2012 | 12.82 | 13.40 | 12.82 | 13.34 | 168,286 | +0.41(+3.16%) |
May 07, 2012 | 12.84 | 13.06 | 12.69 | 12.93 | 145,724 | +0.02(+0.18%) |
May 04, 2012 | 13.01 | 13.01 | 12.77 | 12.91 | 177,867 | -0.21(-1.61%) |
May 03, 2012 | 13.34 | 13.35 | 12.95 | 13.12 | 271,175 | -0.26(-1.92%) |
May 02, 2012 | 13.13 | 13.38 | 12.98 | 13.38 | 154,344 | +0.17(+1.32%) |