Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.13 | 13.13 | 12.88 | 12.94 | 75,931 | -0.19(-1.46%) |
Jul 30, 2012 | 13.16 | 13.29 | 13.11 | 13.13 | 32,115 | -0.03(-0.23%) |
Jul 27, 2012 | 12.99 | 13.22 | 12.93 | 13.16 | 74,006 | +0.18(+1.36%) |
Jul 26, 2012 | 13.25 | 13.29 | 12.80 | 12.99 | 47,950 | -0.02(-0.12%) |
Jul 25, 2012 | 13.37 | 13.72 | 12.94 | 13.00 | 63,766 | -0.21(-1.56%) |
Jul 24, 2012 | 13.33 | 13.41 | 13.16 | 13.21 | 40,655 | -0.04(-0.27%) |
Jul 23, 2012 | 13.22 | 13.40 | 12.99 | 13.24 | 61,491 | -0.16(-1.16%) |
Jul 20, 2012 | 13.58 | 13.70 | 13.37 | 13.40 | 76,331 | -0.30(-2.19%) |
Jul 19, 2012 | 14.02 | 14.11 | 13.69 | 13.70 | 38,923 | -0.30(-2.14%) |
Jul 18, 2012 | 13.87 | 14.12 | 13.86 | 14.00 | 47,549 | +0.08(+0.61%) |
Jul 17, 2012 | 13.86 | 14.04 | 13.68 | 13.92 | 51,376 | +0.17(+1.27%) |
Jul 16, 2012 | 13.82 | 13.84 | 13.61 | 13.74 | 41,421 | -0.15(-1.08%) |
Jul 13, 2012 | 13.76 | 14.12 | 13.75 | 13.89 | 84,447 | +0.14(+1.05%) |
Jul 12, 2012 | 13.60 | 13.79 | 13.42 | 13.75 | 135,651 | +0.04(+0.26%) |
Jul 11, 2012 | 13.48 | 13.82 | 13.44 | 13.71 | 74,568 | +0.26(+1.97%) |
Jul 10, 2012 | 13.53 | 13.58 | 13.38 | 13.45 | 39,960 | -0.05(-0.33%) |
Jul 09, 2012 | 13.47 | 13.54 | 13.44 | 13.49 | 32,158 | -0.05(-0.37%) |
Jul 06, 2012 | 13.39 | 13.81 | 13.35 | 13.54 | 50,601 | +0.00(+0.00%) |
Jul 05, 2012 | 13.66 | 13.78 | 13.54 | 13.54 | 40,020 | -0.14(-1.06%) |
Jul 03, 2012 | 13.44 | 13.69 | 13.28 | 13.69 | 61,065 | +0.25(+1.90%) |
Jul 02, 2012 | 13.41 | 13.44 | 13.10 | 13.43 | 79,918 | +0.03(+0.19%) |
Jun 29, 2012 | 13.14 | 13.41 | 13.04 | 13.41 | 82,086 | +0.34(+2.64%) |
Jun 28, 2012 | 12.86 | 13.07 | 12.69 | 13.06 | 69,006 | +0.11(+0.85%) |
Jun 27, 2012 | 12.80 | 12.96 | 12.77 | 12.95 | 30,597 | +0.12(+0.93%) |
Jun 26, 2012 | 12.70 | 12.96 | 12.68 | 12.83 | 37,446 | +0.07(+0.55%) |
Jun 25, 2012 | 12.79 | 12.86 | 12.73 | 12.76 | 37,746 | -0.25(-1.92%) |
Jun 22, 2012 | 12.85 | 13.07 | 12.81 | 13.01 | 189,061 | +0.26(+2.08%) |
Jun 21, 2012 | 12.91 | 12.91 | 12.67 | 12.75 | 67,801 | -0.17(-1.35%) |
Jun 20, 2012 | 12.89 | 12.98 | 12.78 | 12.92 | 64,915 | +0.00(+0.00%) |
Jun 19, 2012 | 12.77 | 13.08 | 12.71 | 12.92 | 84,653 | +0.16(+1.29%) |
Jun 18, 2012 | 12.78 | 12.88 | 12.68 | 12.76 | 70,665 | -0.10(-0.82%) |
Jun 15, 2012 | 12.73 | 12.97 | 12.73 | 12.86 | 165,559 | +0.09(+0.70%) |
Jun 14, 2012 | 12.68 | 12.86 | 12.68 | 12.77 | 64,297 | +0.07(+0.55%) |
Jun 13, 2012 | 12.80 | 12.85 | 12.60 | 12.70 | 80,374 | -0.09(-0.70%) |
Jun 12, 2012 | 12.57 | 12.80 | 12.56 | 12.79 | 61,155 | +0.27(+2.16%) |
Jun 11, 2012 | 12.83 | 12.86 | 12.52 | 12.52 | 97,699 | -0.26(-2.03%) |
Jun 08, 2012 | 12.60 | 12.86 | 12.57 | 12.78 | 54,092 | +0.15(+1.19%) |
Jun 07, 2012 | 12.76 | 12.80 | 12.54 | 12.63 | 108,430 | -0.01(-0.08%) |
Jun 06, 2012 | 12.62 | 12.67 | 12.56 | 12.64 | 67,972 | +0.05(+0.40%) |
Jun 05, 2012 | 12.47 | 12.62 | 12.47 | 12.59 | 131,663 | +0.05(+0.40%) |
Jun 04, 2012 | 12.56 | 12.68 | 12.52 | 12.54 | 56,628 | +0.06(+0.52%) |
Jun 01, 2012 | 12.52 | 12.77 | 12.47 | 12.48 | 131,565 | -0.36(-2.80%) |
May 31, 2012 | 12.65 | 12.86 | 12.57 | 12.84 | 117,633 | +0.17(+1.38%) |
May 30, 2012 | 12.72 | 12.74 | 12.62 | 12.66 | 143,459 | -0.13(-1.05%) |
May 29, 2012 | 12.88 | 13.11 | 12.63 | 12.80 | 71,516 | +0.12(+0.95%) |
May 25, 2012 | 12.83 | 12.83 | 12.63 | 12.68 | 42,183 | -0.12(-0.98%) |
May 24, 2012 | 12.90 | 12.90 | 12.62 | 12.80 | 84,799 | -0.04(-0.35%) |
May 23, 2012 | 12.72 | 13.00 | 12.69 | 12.85 | 59,371 | -0.04(-0.35%) |
May 22, 2012 | 12.70 | 12.92 | 12.70 | 12.89 | 121,477 | +0.17(+1.38%) |
May 21, 2012 | 12.65 | 12.74 | 12.54 | 12.72 | 180,565 | +0.10(+0.83%) |
May 18, 2012 | 12.62 | 12.77 | 12.27 | 12.61 | 131,985 | -0.05(-0.39%) |
May 17, 2012 | 12.71 | 12.88 | 12.61 | 12.66 | 80,160 | -0.05(-0.43%) |
May 16, 2012 | 12.52 | 12.93 | 12.52 | 12.72 | 79,806 | +0.22(+1.80%) |
May 15, 2012 | 12.38 | 12.60 | 12.36 | 12.49 | 80,314 | +0.09(+0.73%) |
May 14, 2012 | 12.40 | 12.52 | 12.24 | 12.40 | 70,423 | -0.17(-1.39%) |
May 11, 2012 | 12.71 | 12.81 | 12.50 | 12.58 | 72,415 | -0.26(-2.06%) |
May 10, 2012 | 12.78 | 12.91 | 12.63 | 12.84 | 56,333 | +0.15(+1.18%) |
May 09, 2012 | 12.74 | 12.91 | 12.63 | 12.69 | 40,618 | -0.24(-1.89%) |
May 08, 2012 | 12.63 | 13.01 | 12.54 | 12.94 | 52,469 | +0.17(+1.33%) |
May 07, 2012 | 12.14 | 12.94 | 12.13 | 12.77 | 122,484 | +0.33(+2.69%) |
May 04, 2012 | 12.59 | 12.60 | 12.27 | 12.43 | 109,645 | -0.24(-1.93%) |
May 03, 2012 | 12.77 | 12.81 | 12.58 | 12.68 | 59,219 | -0.13(-1.01%) |
May 02, 2012 | 12.76 | 12.90 | 12.69 | 12.81 | 53,447 | -0.01(-0.04%) |