Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.10 | 12.18 | 12.01 | 12.06 | 208,851 | -0.07(-0.60%) |
Jul 30, 2012 | 12.15 | 12.18 | 12.05 | 12.14 | 356,416 | -0.00(-0.04%) |
Jul 27, 2012 | 12.13 | 12.26 | 12.04 | 12.14 | 194,465 | +0.10(+0.83%) |
Jul 26, 2012 | 12.10 | 12.23 | 12.01 | 12.04 | 270,417 | +0.06(+0.53%) |
Jul 25, 2012 | 11.95 | 12.01 | 11.92 | 11.98 | 205,712 | +0.10(+0.88%) |
Jul 24, 2012 | 12.14 | 12.18 | 11.85 | 11.87 | 215,269 | -0.26(-2.16%) |
Jul 23, 2012 | 11.98 | 12.16 | 11.84 | 12.14 | 372,383 | -0.14(-1.11%) |
Jul 20, 2012 | 12.42 | 12.49 | 12.27 | 12.27 | 386,861 | -0.19(-1.49%) |
Jul 19, 2012 | 12.34 | 12.50 | 12.34 | 12.46 | 204,583 | +0.18(+1.44%) |
Jul 18, 2012 | 12.05 | 12.34 | 12.05 | 12.28 | 244,329 | +0.20(+1.69%) |
Jul 17, 2012 | 11.98 | 12.13 | 11.91 | 12.08 | 235,891 | +0.11(+0.95%) |
Jul 16, 2012 | 11.82 | 12.02 | 11.82 | 11.96 | 241,688 | +0.13(+1.11%) |
Jul 13, 2012 | 11.78 | 11.89 | 11.73 | 11.83 | 252,181 | +0.08(+0.65%) |
Jul 12, 2012 | 11.60 | 11.80 | 11.51 | 11.76 | 442,301 | +0.10(+0.85%) |
Jul 11, 2012 | 11.71 | 11.72 | 11.63 | 11.66 | 206,305 | -0.02(-0.16%) |
Jul 10, 2012 | 11.69 | 11.74 | 11.63 | 11.68 | 310,261 | -0.00(-0.04%) |
Jul 09, 2012 | 11.67 | 11.76 | 11.59 | 11.68 | 311,479 | -0.07(-0.62%) |
Jul 06, 2012 | 11.82 | 11.98 | 11.68 | 11.75 | 270,306 | -0.18(-1.48%) |
Jul 05, 2012 | 11.90 | 12.06 | 11.83 | 11.93 | 244,108 | +0.06(+0.53%) |
Jul 03, 2012 | 11.67 | 11.87 | 11.44 | 11.87 | 261,868 | +0.42(+3.68%) |
Jul 02, 2012 | 11.57 | 11.60 | 11.29 | 11.44 | 282,405 | -0.14(-1.21%) |
Jun 29, 2012 | 11.34 | 11.61 | 11.34 | 11.59 | 336,048 | +0.41(+3.68%) |
Jun 28, 2012 | 11.23 | 11.24 | 11.11 | 11.17 | 483,208 | -0.09(-0.80%) |
Jun 27, 2012 | 11.36 | 11.39 | 11.25 | 11.26 | 303,264 | -0.10(-0.84%) |
Jun 26, 2012 | 11.15 | 11.41 | 11.11 | 11.36 | 399,041 | +0.19(+1.70%) |
Jun 25, 2012 | 11.58 | 11.60 | 10.92 | 11.17 | 756,143 | -0.52(-4.41%) |
Jun 22, 2012 | 11.69 | 11.76 | 11.61 | 11.68 | 250,121 | +0.00(+0.04%) |
Jun 21, 2012 | 12.00 | 12.00 | 11.66 | 11.68 | 349,170 | -0.41(-3.40%) |
Jun 20, 2012 | 12.20 | 12.28 | 12.00 | 12.09 | 280,522 | -0.11(-0.93%) |
Jun 19, 2012 | 12.04 | 12.23 | 11.98 | 12.20 | 283,992 | +0.29(+2.39%) |
Jun 18, 2012 | 11.82 | 11.95 | 11.78 | 11.92 | 266,363 | +0.06(+0.53%) |
Jun 15, 2012 | 11.78 | 11.86 | 11.76 | 11.86 | 220,346 | +0.09(+0.77%) |
Jun 14, 2012 | 11.98 | 11.98 | 11.73 | 11.77 | 585,004 | -0.17(-1.40%) |
Jun 13, 2012 | 11.75 | 11.96 | 11.72 | 11.93 | 214,698 | +0.17(+1.46%) |
Jun 12, 2012 | 11.77 | 11.79 | 11.68 | 11.76 | 283,404 | +0.06(+0.50%) |
Jun 11, 2012 | 12.05 | 12.06 | 11.65 | 11.70 | 344,722 | -0.27(-2.23%) |
Jun 08, 2012 | 11.91 | 11.99 | 11.80 | 11.97 | 240,047 | -0.04(-0.34%) |
Jun 07, 2012 | 12.29 | 12.36 | 11.98 | 12.01 | 210,770 | -0.14(-1.15%) |
Jun 06, 2012 | 12.12 | 12.19 | 12.09 | 12.15 | 326,120 | +0.09(+0.75%) |
Jun 05, 2012 | 11.67 | 12.07 | 11.59 | 12.06 | 544,811 | +0.38(+3.29%) |
Jun 04, 2012 | 11.55 | 11.68 | 11.42 | 11.68 | 1,666,926 | -0.01(-0.08%) |
Jun 01, 2012 | 11.91 | 11.92 | 11.59 | 11.68 | 1,019,429 | -0.50(-4.12%) |
May 31, 2012 | 12.36 | 12.37 | 11.86 | 12.19 | 854,387 | -0.18(-1.46%) |
May 30, 2012 | 12.54 | 12.54 | 12.32 | 12.37 | 455,984 | -0.30(-2.39%) |
May 29, 2012 | 12.81 | 12.82 | 12.50 | 12.67 | 486,347 | -0.16(-1.27%) |
May 25, 2012 | 12.94 | 13.01 | 12.79 | 12.83 | 267,961 | -0.14(-1.08%) |
May 24, 2012 | 13.13 | 13.18 | 12.91 | 12.97 | 185,326 | -0.15(-1.14%) |
May 23, 2012 | 13.12 | 13.13 | 12.93 | 13.12 | 259,706 | -0.08(-0.58%) |
May 22, 2012 | 13.20 | 13.32 | 13.08 | 13.20 | 1,351,905 | +0.36(+2.78%) |
May 21, 2012 | 13.23 | 13.25 | 12.44 | 12.84 | 860,869 | -0.42(-3.17%) |
May 18, 2012 | 13.29 | 13.34 | 13.23 | 13.26 | 282,604 | +0.02(+0.17%) |
May 17, 2012 | 13.25 | 13.35 | 13.18 | 13.24 | 483,027 | -0.08(-0.61%) |
May 16, 2012 | 13.53 | 13.53 | 13.30 | 13.32 | 880,344 | -0.16(-1.21%) |
May 15, 2012 | 13.71 | 13.84 | 13.46 | 13.48 | 420,796 | -0.21(-1.52%) |
May 14, 2012 | 13.61 | 13.81 | 13.59 | 13.69 | 266,926 | -0.05(-0.36%) |
May 11, 2012 | 13.86 | 13.92 | 13.71 | 13.74 | 215,366 | -0.10(-0.72%) |
May 10, 2012 | 13.82 | 13.94 | 13.79 | 13.84 | 251,226 | +0.14(+0.99%) |
May 09, 2012 | 13.48 | 13.75 | 13.47 | 13.71 | 292,423 | +0.03(+0.20%) |
May 08, 2012 | 13.80 | 13.86 | 13.50 | 13.68 | 427,019 | -0.28(-1.98%) |
May 07, 2012 | 13.87 | 13.99 | 13.80 | 13.96 | 331,257 | +0.02(+0.16%) |
May 04, 2012 | 13.65 | 13.98 | 13.65 | 13.93 | 774,102 | +0.29(+2.16%) |
May 03, 2012 | 13.65 | 13.80 | 13.62 | 13.64 | 371,495 | -0.00(-0.03%) |
May 02, 2012 | 13.58 | 13.68 | 13.54 | 13.64 | 223,472 | +0.02(+0.17%) |