Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.05 | 12.17 | 12.01 | 12.15 | 98,854 | +0.00(+0.00%) |
Jul 30, 2012 | 12.29 | 12.29 | 12.07 | 12.15 | 154,076 | -0.07(-0.57%) |
Jul 27, 2012 | 12.07 | 12.28 | 11.98 | 12.22 | 223,985 | +0.80(+7.01%) |
Jul 26, 2012 | 11.67 | 11.76 | 11.35 | 11.42 | 3,231,248 | +0.09(+0.79%) |
Jul 25, 2012 | 11.41 | 11.46 | 11.29 | 11.33 | 2,901,737 | -0.17(-1.48%) |
Jul 24, 2012 | 11.78 | 11.78 | 11.48 | 11.50 | 1,896,694 | -0.33(-2.79%) |
Jul 23, 2012 | 11.92 | 11.92 | 11.77 | 11.83 | 233,033 | -0.46(-3.74%) |
Jul 20, 2012 | 12.22 | 12.31 | 12.16 | 12.29 | 362,723 | -0.12(-0.97%) |
Jul 19, 2012 | 12.38 | 12.45 | 12.26 | 12.41 | 1,465,813 | +0.00(+0.00%) |
Jul 18, 2012 | 12.46 | 12.46 | 12.31 | 12.41 | 59,266 | +0.09(+0.73%) |
Jul 17, 2012 | 12.14 | 12.37 | 12.14 | 12.32 | 158,197 | +0.20(+1.65%) |
Jul 16, 2012 | 12.10 | 12.20 | 12.05 | 12.12 | 63,368 | +0.00(+0.00%) |
Jul 14, 2012 | 12.16 | 12.18 | 12.05 | 12.12 | 123,567 | +0.00(+0.00%) |
Jul 13, 2012 | 12.16 | 12.18 | 12.05 | 12.12 | 123,567 | +0.04(+0.33%) |
Jul 12, 2012 | 12.05 | 12.08 | 11.87 | 12.08 | 105,201 | +0.05(+0.42%) |
Jul 11, 2012 | 12.18 | 12.18 | 11.96 | 12.03 | 54,072 | -0.10(-0.82%) |
Jul 10, 2012 | 12.35 | 12.38 | 12.12 | 12.13 | 145,349 | -0.02(-0.16%) |
Jul 09, 2012 | 12.17 | 12.19 | 12.10 | 12.15 | 222,596 | +0.00(+0.00%) |
Jul 06, 2012 | 12.26 | 12.31 | 12.15 | 12.15 | 901,801 | -0.15(-1.22%) |
Jul 05, 2012 | 12.36 | 12.37 | 12.28 | 12.30 | 90,924 | -0.31(-2.46%) |
Jul 03, 2012 | 12.45 | 12.69 | 12.35 | 12.61 | 440,510 | +0.21(+1.69%) |
Jul 02, 2012 | 12.42 | 12.46 | 12.33 | 12.40 | 397,813 | +0.02(+0.16%) |
Jun 30, 2012 | 12.29 | 12.47 | 12.28 | 12.38 | 150,974 | +0.00(+0.00%) |
Jun 29, 2012 | 12.29 | 12.47 | 12.28 | 12.38 | 150,974 | +0.50(+4.21%) |
Jun 28, 2012 | 11.80 | 11.88 | 11.70 | 11.88 | 197,770 | +0.10(+0.85%) |
Jun 27, 2012 | 11.82 | 11.87 | 11.77 | 11.78 | 126,642 | -0.03(-0.25%) |
Jun 26, 2012 | 11.70 | 11.82 | 11.69 | 11.81 | 153,043 | +0.11(+0.94%) |
Jun 25, 2012 | 11.65 | 11.73 | 11.55 | 11.70 | 247,677 | -0.27(-2.26%) |
Jun 22, 2012 | 12.03 | 12.09 | 11.93 | 11.97 | 733,016 | +0.15(+1.27%) |
Jun 21, 2012 | 11.93 | 12.04 | 11.81 | 11.82 | 832,401 | -0.33(-2.72%) |
Jun 20, 2012 | 12.08 | 12.23 | 12.08 | 12.15 | 675,412 | -0.22(-1.80%) |
Jun 19, 2012 | 12.50 | 12.50 | 12.09 | 12.37 | 462,736 | -0.74(-5.62%) |
Jun 18, 2012 | 13.08 | 13.17 | 13.02 | 13.11 | 78,232 | -0.16(-1.21%) |
Jun 15, 2012 | 13.15 | 13.27 | 13.12 | 13.27 | 84,212 | +0.05(+0.38%) |
Jun 14, 2012 | 13.11 | 13.30 | 13.07 | 13.22 | 52,334 | +0.12(+0.92%) |
Jun 13, 2012 | 13.02 | 13.16 | 12.97 | 13.10 | 130,575 | +0.13(+1.00%) |
Jun 12, 2012 | 13.02 | 13.02 | 12.81 | 12.97 | 81,733 | +0.13(+1.01%) |
Jun 11, 2012 | 13.08 | 13.08 | 12.84 | 12.84 | 71,498 | +0.01(+0.08%) |
Jun 08, 2012 | 12.80 | 12.90 | 12.65 | 12.83 | 149,055 | +0.13(+1.02%) |
Jun 07, 2012 | 12.92 | 12.92 | 12.50 | 12.70 | 256,568 | -0.20(-1.55%) |
Jun 06, 2012 | 12.73 | 12.92 | 12.68 | 12.90 | 62,404 | +0.23(+1.82%) |
Jun 05, 2012 | 12.64 | 12.74 | 12.61 | 12.67 | 407,244 | +0.10(+0.80%) |
Jun 04, 2012 | 12.64 | 12.73 | 12.54 | 12.57 | 1,566,661 | -0.02(-0.16%) |
Jun 01, 2012 | 12.51 | 12.67 | 12.46 | 12.59 | 169,778 | -0.21(-1.64%) |
May 31, 2012 | 12.72 | 12.93 | 12.67 | 12.80 | 557,788 | +0.02(+0.16%) |
May 30, 2012 | 12.82 | 12.97 | 12.71 | 12.78 | 1,950,089 | -0.30(-2.29%) |
May 29, 2012 | 13.14 | 13.15 | 12.97 | 13.08 | 76,422 | +0.11(+0.85%) |
May 25, 2012 | 12.84 | 13.01 | 12.84 | 12.97 | 76,287 | +0.04(+0.31%) |
May 24, 2012 | 12.90 | 13.05 | 12.88 | 12.93 | 52,448 | +0.03(+0.23%) |
May 23, 2012 | 12.99 | 13.03 | 12.75 | 12.90 | 59,939 | -0.22(-1.68%) |
May 22, 2012 | 13.19 | 13.30 | 13.07 | 13.12 | 65,489 | -0.23(-1.72%) |
May 21, 2012 | 13.26 | 13.36 | 13.19 | 13.35 | 90,972 | +0.22(+1.68%) |
May 18, 2012 | 13.09 | 13.16 | 13.00 | 13.13 | 300,683 | +0.02(+0.15%) |
May 17, 2012 | 13.26 | 13.32 | 13.11 | 13.11 | 308,534 | -0.20(-1.50%) |
May 16, 2012 | 13.40 | 13.54 | 13.30 | 13.31 | 82,850 | -0.13(-0.98%) |
May 15, 2012 | 13.45 | 13.59 | 13.43 | 13.44 | 210,807 | +0.01(+0.09%) |
May 14, 2012 | 13.43 | 13.50 | 13.40 | 13.43 | 58,476 | -0.33(-2.40%) |
May 11, 2012 | 13.49 | 13.82 | 13.47 | 13.76 | 289,693 | +0.41(+3.07%) |
May 10, 2012 | 13.49 | 13.49 | 13.35 | 13.35 | 109,566 | -0.16(-1.18%) |
May 09, 2012 | 13.43 | 13.58 | 13.29 | 13.51 | 113,703 | -0.14(-1.03%) |
May 08, 2012 | 13.75 | 13.79 | 13.51 | 13.65 | 202,589 | -0.27(-1.94%) |
May 07, 2012 | 13.80 | 13.96 | 13.77 | 13.92 | 263,930 | +0.02(+0.14%) |
May 04, 2012 | 14.18 | 14.19 | 13.75 | 13.90 | 78,502 | -0.07(-0.50%) |
May 03, 2012 | 14.20 | 14.21 | 13.92 | 13.97 | 65,865 | -0.17(-1.20%) |
May 02, 2012 | 14.12 | 14.20 | 14.07 | 14.14 | 91,016 | -0.03(-0.21%) |