Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.57 | 11.64 | 11.53 | 11.64 | 397,458 | +0.04(+0.31%) |
Jul 30, 2012 | 11.59 | 12.35 | 11.49 | 11.60 | 652,740 | -0.43(-3.59%) |
Jul 27, 2012 | 11.96 | 12.05 | 11.87 | 12.03 | 238,896 | +0.15(+1.27%) |
Jul 26, 2012 | 12.02 | 12.07 | 11.86 | 11.88 | 152,408 | +0.04(+0.30%) |
Jul 25, 2012 | 11.91 | 11.95 | 11.82 | 11.85 | 441,563 | -0.01(-0.08%) |
Jul 24, 2012 | 11.87 | 11.87 | 11.70 | 11.86 | 573,514 | -0.01(-0.11%) |
Jul 23, 2012 | 11.81 | 11.91 | 11.70 | 11.87 | 188,308 | -0.08(-0.71%) |
Jul 20, 2012 | 12.18 | 12.21 | 11.95 | 11.95 | 271,697 | -0.30(-2.44%) |
Jul 19, 2012 | 12.25 | 12.29 | 12.14 | 12.25 | 309,028 | +0.00(+0.00%) |
Jul 18, 2012 | 12.23 | 12.33 | 12.19 | 12.25 | 685,018 | -0.01(-0.11%) |
Jul 17, 2012 | 12.08 | 12.27 | 12.03 | 12.27 | 650,355 | +0.19(+1.59%) |
Jul 16, 2012 | 12.05 | 12.11 | 12.03 | 12.07 | 323,250 | -0.03(-0.22%) |
Jul 13, 2012 | 11.99 | 12.14 | 11.97 | 12.10 | 491,664 | +0.13(+1.12%) |
Jul 12, 2012 | 12.16 | 12.17 | 11.92 | 11.97 | 626,925 | -0.33(-2.68%) |
Jul 11, 2012 | 12.23 | 12.31 | 12.19 | 12.30 | 553,499 | +0.05(+0.44%) |
Jul 10, 2012 | 12.33 | 12.46 | 12.20 | 12.24 | 333,911 | -0.09(-0.72%) |
Jul 09, 2012 | 12.44 | 12.45 | 12.27 | 12.33 | 269,810 | -0.11(-0.90%) |
Jul 06, 2012 | 12.36 | 12.48 | 12.34 | 12.44 | 598,564 | -0.04(-0.29%) |
Jul 05, 2012 | 12.54 | 12.56 | 12.46 | 12.48 | 429,495 | -0.09(-0.71%) |
Jul 03, 2012 | 12.40 | 12.57 | 12.40 | 12.57 | 224,575 | +0.12(+0.93%) |
Jul 02, 2012 | 12.39 | 12.46 | 12.33 | 12.45 | 324,179 | +0.10(+0.79%) |
Jun 29, 2012 | 12.36 | 12.42 | 12.26 | 12.36 | 823,160 | +0.19(+1.54%) |
Jun 28, 2012 | 12.01 | 12.17 | 11.99 | 12.17 | 578,549 | +0.05(+0.41%) |
Jun 27, 2012 | 12.00 | 12.13 | 11.92 | 12.12 | 659,935 | +0.14(+1.19%) |
Jun 26, 2012 | 12.02 | 12.06 | 11.93 | 11.98 | 546,639 | -0.03(-0.22%) |
Jun 25, 2012 | 12.30 | 12.30 | 11.97 | 12.00 | 588,694 | -0.44(-3.55%) |
Jun 22, 2012 | 12.48 | 12.51 | 12.36 | 12.44 | 296,316 | -0.00(-0.04%) |
Jun 21, 2012 | 12.63 | 12.72 | 12.42 | 12.45 | 330,095 | -0.21(-1.62%) |
Jun 20, 2012 | 12.47 | 12.73 | 12.41 | 12.65 | 679,571 | +0.25(+1.98%) |
Jun 19, 2012 | 12.41 | 12.48 | 12.41 | 12.41 | 740,870 | -0.01(-0.07%) |
Jun 18, 2012 | 12.47 | 12.49 | 12.38 | 12.42 | 331,793 | -0.09(-0.75%) |
Jun 15, 2012 | 12.57 | 12.59 | 12.50 | 12.51 | 489,708 | -0.04(-0.32%) |
Jun 14, 2012 | 12.50 | 12.58 | 12.47 | 12.55 | 577,037 | +0.08(+0.61%) |
Jun 13, 2012 | 12.51 | 12.59 | 12.41 | 12.48 | 433,060 | -0.08(-0.64%) |
Jun 12, 2012 | 12.55 | 12.59 | 12.45 | 12.56 | 545,979 | +0.06(+0.46%) |
Jun 11, 2012 | 12.75 | 12.76 | 12.50 | 12.50 | 444,515 | -0.23(-1.79%) |
Jun 08, 2012 | 12.64 | 12.73 | 12.51 | 12.73 | 350,114 | +0.03(+0.21%) |
Jun 07, 2012 | 12.77 | 12.86 | 12.66 | 12.70 | 444,742 | +0.08(+0.64%) |
Jun 06, 2012 | 12.41 | 12.62 | 12.35 | 12.62 | 410,745 | +0.29(+2.39%) |
Jun 05, 2012 | 12.22 | 12.34 | 12.22 | 12.32 | 313,445 | +0.08(+0.62%) |
Jun 04, 2012 | 12.34 | 12.38 | 12.20 | 12.25 | 281,356 | -0.05(-0.43%) |
Jun 01, 2012 | 12.48 | 12.53 | 12.30 | 12.30 | 467,097 | -0.38(-2.99%) |
May 31, 2012 | 12.61 | 12.78 | 12.54 | 12.68 | 406,383 | +0.08(+0.67%) |
May 30, 2012 | 12.73 | 12.79 | 12.58 | 12.60 | 501,915 | -0.26(-2.05%) |
May 29, 2012 | 12.85 | 12.98 | 12.79 | 12.86 | 389,969 | +0.13(+1.01%) |
May 25, 2012 | 12.75 | 12.76 | 12.65 | 12.73 | 356,515 | -0.07(-0.52%) |
May 24, 2012 | 12.77 | 12.80 | 12.60 | 12.80 | 266,048 | +0.07(+0.52%) |
May 23, 2012 | 12.64 | 12.73 | 12.49 | 12.73 | 310,504 | -0.01(-0.07%) |
May 22, 2012 | 12.61 | 12.79 | 12.61 | 12.74 | 465,966 | +0.09(+0.71%) |
May 21, 2012 | 12.63 | 12.72 | 12.53 | 12.65 | 343,983 | +0.08(+0.60%) |
May 18, 2012 | 12.76 | 12.76 | 12.54 | 12.57 | 433,118 | -0.16(-1.29%) |
May 17, 2012 | 12.97 | 12.97 | 12.70 | 12.74 | 507,845 | -0.23(-1.79%) |
May 16, 2012 | 13.15 | 13.18 | 12.96 | 12.97 | 384,861 | -0.15(-1.12%) |
May 15, 2012 | 13.18 | 13.20 | 13.06 | 13.12 | 345,100 | -0.02(-0.17%) |
May 14, 2012 | 13.22 | 13.25 | 13.10 | 13.14 | 414,815 | -0.21(-1.57%) |
May 11, 2012 | 13.25 | 13.42 | 13.19 | 13.35 | 419,535 | -0.03(-0.23%) |
May 10, 2012 | 13.34 | 13.45 | 13.28 | 13.38 | 468,129 | +0.12(+0.94%) |
May 09, 2012 | 13.30 | 13.39 | 13.22 | 13.26 | 847,299 | -0.13(-0.96%) |
May 08, 2012 | 13.27 | 13.38 | 13.21 | 13.38 | 654,708 | +0.02(+0.17%) |
May 07, 2012 | 13.28 | 13.38 | 13.22 | 13.36 | 440,085 | -0.00(-0.03%) |
May 04, 2012 | 13.42 | 13.43 | 13.29 | 13.37 | 477,365 | -0.13(-0.99%) |
May 03, 2012 | 13.59 | 13.59 | 13.46 | 13.50 | 644,926 | -0.09(-0.65%) |
May 02, 2012 | 13.55 | 13.64 | 13.48 | 13.59 | 785,695 | -0.01(-0.10%) |