Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.47 | 12.69 | 12.40 | 12.65 | 50,269 | +0.12(+0.92%) |
Jul 30, 2012 | 12.73 | 12.82 | 12.43 | 12.53 | 23,184 | -0.13(-1.01%) |
Jul 27, 2012 | 12.38 | 12.76 | 12.13 | 12.66 | 46,065 | +0.30(+2.43%) |
Jul 26, 2012 | 12.51 | 12.62 | 12.24 | 12.36 | 54,234 | +0.06(+0.47%) |
Jul 25, 2012 | 12.38 | 12.65 | 12.17 | 12.30 | 38,206 | +0.08(+0.62%) |
Jul 24, 2012 | 12.44 | 12.44 | 11.81 | 12.23 | 44,689 | -0.13(-1.03%) |
Jul 23, 2012 | 12.42 | 12.53 | 12.31 | 12.35 | 54,080 | -0.35(-2.73%) |
Jul 20, 2012 | 12.76 | 12.88 | 12.68 | 12.70 | 38,790 | -0.16(-1.26%) |
Jul 19, 2012 | 12.86 | 13.01 | 12.77 | 12.86 | 65,845 | +0.05(+0.41%) |
Jul 18, 2012 | 12.73 | 12.83 | 12.70 | 12.81 | 104,145 | +0.06(+0.45%) |
Jul 17, 2012 | 12.73 | 12.82 | 12.61 | 12.75 | 34,988 | +0.09(+0.73%) |
Jul 16, 2012 | 12.79 | 12.79 | 12.58 | 12.66 | 20,995 | -0.13(-1.04%) |
Jul 13, 2012 | 12.67 | 12.80 | 12.57 | 12.79 | 51,629 | +0.18(+1.42%) |
Jul 12, 2012 | 12.51 | 12.85 | 12.21 | 12.61 | 79,788 | +0.01(+0.09%) |
Jul 11, 2012 | 12.42 | 12.62 | 12.42 | 12.60 | 104,595 | +0.14(+1.11%) |
Jul 10, 2012 | 12.52 | 12.61 | 12.31 | 12.46 | 39,409 | +0.01(+0.05%) |
Jul 09, 2012 | 12.73 | 12.73 | 12.28 | 12.46 | 44,123 | -0.27(-2.14%) |
Jul 06, 2012 | 12.90 | 13.14 | 12.70 | 12.73 | 79,935 | -0.35(-2.66%) |
Jul 05, 2012 | 12.70 | 13.21 | 12.70 | 13.08 | 79,633 | +0.29(+2.26%) |
Jul 03, 2012 | 12.75 | 12.84 | 12.69 | 12.79 | 29,018 | +0.06(+0.50%) |
Jul 02, 2012 | 12.87 | 12.87 | 12.60 | 12.72 | 70,754 | +0.01(+0.05%) |
Jun 29, 2012 | 12.55 | 13.04 | 12.51 | 12.72 | 120,588 | +0.42(+3.43%) |
Jun 28, 2012 | 12.27 | 12.32 | 12.06 | 12.29 | 37,242 | -0.03(-0.23%) |
Jun 27, 2012 | 12.15 | 12.43 | 12.05 | 12.32 | 71,858 | +0.17(+1.43%) |
Jun 26, 2012 | 12.05 | 12.24 | 12.05 | 12.15 | 77,013 | +0.08(+0.62%) |
Jun 25, 2012 | 12.06 | 12.18 | 11.95 | 12.07 | 113,715 | -0.20(-1.65%) |
Jun 22, 2012 | 11.73 | 12.34 | 11.70 | 12.28 | 281,892 | +0.68(+5.84%) |
Jun 21, 2012 | 11.64 | 11.78 | 11.48 | 11.60 | 56,600 | +0.01(+0.10%) |
Jun 20, 2012 | 11.80 | 11.86 | 11.53 | 11.59 | 48,238 | -0.19(-1.57%) |
Jun 19, 2012 | 11.68 | 11.83 | 11.64 | 11.77 | 127,622 | +0.14(+1.24%) |
Jun 18, 2012 | 11.50 | 11.69 | 11.50 | 11.63 | 57,884 | +0.04(+0.35%) |
Jun 15, 2012 | 10.97 | 11.67 | 10.97 | 11.59 | 106,242 | +0.50(+4.54%) |
Jun 14, 2012 | 10.80 | 11.17 | 10.80 | 11.09 | 115,214 | +0.35(+3.29%) |
Jun 13, 2012 | 10.87 | 11.10 | 10.54 | 10.73 | 115,762 | -0.20(-1.85%) |
Jun 12, 2012 | 10.68 | 11.02 | 10.67 | 10.93 | 38,026 | +0.35(+3.34%) |
Jun 11, 2012 | 10.81 | 10.93 | 10.56 | 10.58 | 83,404 | -0.10(-0.92%) |
Jun 08, 2012 | 10.41 | 10.82 | 10.37 | 10.68 | 91,490 | +0.21(+1.99%) |
Jun 07, 2012 | 10.70 | 10.70 | 10.36 | 10.47 | 134,728 | -0.03(-0.28%) |
Jun 06, 2012 | 10.42 | 10.59 | 10.41 | 10.50 | 59,421 | +0.14(+1.40%) |
Jun 05, 2012 | 10.36 | 10.44 | 10.15 | 10.36 | 40,049 | -0.02(-0.17%) |
Jun 04, 2012 | 10.48 | 10.56 | 10.33 | 10.37 | 53,897 | -0.15(-1.43%) |
Jun 01, 2012 | 10.61 | 10.85 | 10.51 | 10.52 | 37,662 | -0.34(-3.09%) |
May 31, 2012 | 10.86 | 11.18 | 10.70 | 10.86 | 59,566 | +0.06(+0.54%) |
May 30, 2012 | 10.85 | 10.99 | 10.80 | 10.80 | 18,231 | -0.22(-2.00%) |
May 29, 2012 | 11.25 | 11.25 | 10.86 | 11.02 | 91,664 | -0.10(-0.88%) |
May 25, 2012 | 11.13 | 11.38 | 10.84 | 11.12 | 36,106 | -0.06(-0.57%) |
May 24, 2012 | 11.03 | 11.36 | 10.91 | 11.18 | 23,257 | +0.19(+1.68%) |
May 23, 2012 | 10.92 | 11.05 | 10.73 | 11.00 | 51,912 | -0.03(-0.31%) |
May 22, 2012 | 11.14 | 11.35 | 10.91 | 11.03 | 46,257 | -0.09(-0.78%) |
May 21, 2012 | 10.94 | 11.12 | 10.43 | 11.12 | 55,814 | +0.26(+2.40%) |
May 18, 2012 | 11.00 | 11.22 | 10.63 | 10.86 | 72,868 | -0.19(-1.73%) |
May 17, 2012 | 11.11 | 11.21 | 11.05 | 11.05 | 38,422 | -0.01(-0.05%) |
May 16, 2012 | 11.28 | 11.47 | 11.06 | 11.06 | 55,037 | -0.19(-1.70%) |
May 15, 2012 | 11.34 | 11.50 | 11.22 | 11.25 | 18,150 | -0.06(-0.56%) |
May 14, 2012 | 10.93 | 11.43 | 10.93 | 11.31 | 28,154 | +0.24(+2.20%) |
May 11, 2012 | 11.20 | 11.21 | 11.00 | 11.07 | 25,227 | -0.13(-1.19%) |
May 10, 2012 | 11.32 | 11.36 | 11.02 | 11.20 | 27,201 | -0.02(-0.16%) |
May 09, 2012 | 11.46 | 11.48 | 11.20 | 11.22 | 98,276 | -0.02(-0.21%) |
May 08, 2012 | 10.91 | 11.28 | 10.91 | 11.24 | 33,897 | +0.30(+2.75%) |
May 07, 2012 | 10.76 | 11.04 | 10.73 | 10.94 | 50,661 | +0.19(+1.72%) |
May 04, 2012 | 10.85 | 10.88 | 10.61 | 10.76 | 47,483 | -0.16(-1.43%) |
May 03, 2012 | 10.96 | 11.05 | 10.81 | 10.91 | 35,544 | -0.08(-0.68%) |
May 02, 2012 | 10.75 | 10.99 | 10.54 | 10.99 | 54,386 | +0.22(+2.08%) |