Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.84 | 11.87 | 11.72 | 11.74 | 1,502,393 | +0.13(+1.08%) |
Jul 30, 2012 | 11.59 | 11.68 | 11.56 | 11.61 | 1,270,187 | -0.32(-2.67%) |
Jul 27, 2012 | 11.69 | 12.02 | 11.69 | 11.93 | 1,967,757 | +0.43(+3.78%) |
Jul 26, 2012 | 11.29 | 11.53 | 11.29 | 11.50 | 2,078,648 | +0.62(+5.68%) |
Jul 25, 2012 | 10.88 | 10.97 | 10.82 | 10.88 | 1,873,293 | -0.38(-3.35%) |
Jul 24, 2012 | 11.30 | 11.34 | 11.15 | 11.25 | 1,698,113 | -0.05(-0.43%) |
Jul 23, 2012 | 11.33 | 11.37 | 11.20 | 11.30 | 1,939,076 | -0.37(-3.15%) |
Jul 20, 2012 | 11.76 | 11.77 | 11.66 | 11.67 | 1,209,194 | -0.47(-3.90%) |
Jul 19, 2012 | 12.04 | 12.14 | 12.01 | 12.14 | 802,328 | +0.22(+1.86%) |
Jul 18, 2012 | 11.85 | 11.98 | 11.80 | 11.92 | 821,473 | +0.04(+0.32%) |
Jul 17, 2012 | 11.85 | 11.92 | 11.63 | 11.88 | 2,607,305 | -0.29(-2.38%) |
Jul 16, 2012 | 12.18 | 12.31 | 12.09 | 12.17 | 1,132,901 | -0.06(-0.47%) |
Jul 13, 2012 | 12.11 | 12.29 | 12.10 | 12.23 | 794,932 | +0.15(+1.28%) |
Jul 12, 2012 | 12.17 | 12.17 | 11.97 | 12.07 | 2,833,503 | -0.36(-2.87%) |
Jul 11, 2012 | 12.53 | 12.54 | 12.33 | 12.43 | 1,243,400 | -0.22(-1.76%) |
Jul 10, 2012 | 12.72 | 12.80 | 12.57 | 12.65 | 1,717,712 | -0.34(-2.60%) |
Jul 09, 2012 | 13.09 | 13.12 | 12.91 | 12.99 | 811,582 | -0.18(-1.39%) |
Jul 06, 2012 | 13.20 | 13.21 | 13.08 | 13.18 | 1,045,867 | -0.14(-1.02%) |
Jul 05, 2012 | 13.32 | 13.36 | 13.13 | 13.31 | 1,408,073 | -0.47(-3.43%) |
Jul 03, 2012 | 13.70 | 13.82 | 13.63 | 13.78 | 669,801 | +0.07(+0.49%) |
Jul 02, 2012 | 13.70 | 13.72 | 13.53 | 13.72 | 842,379 | -0.04(-0.28%) |
Jun 29, 2012 | 13.66 | 13.78 | 13.66 | 13.76 | 1,972,526 | +0.50(+3.79%) |
Jun 28, 2012 | 13.22 | 13.30 | 13.14 | 13.25 | 1,537,205 | -0.09(-0.65%) |
Jun 27, 2012 | 13.29 | 13.41 | 13.22 | 13.34 | 1,489,956 | -0.03(-0.22%) |
Jun 26, 2012 | 13.42 | 13.44 | 13.26 | 13.37 | 1,158,906 | -0.12(-0.86%) |
Jun 25, 2012 | 13.62 | 13.66 | 13.38 | 13.48 | 1,469,760 | -0.34(-2.45%) |
Jun 22, 2012 | 13.95 | 13.98 | 13.77 | 13.82 | 2,505,143 | +0.73(+5.61%) |
Jun 21, 2012 | 13.43 | 13.46 | 13.06 | 13.09 | 1,298,054 | -0.41(-3.01%) |
Jun 20, 2012 | 13.44 | 13.64 | 13.39 | 13.49 | 1,895,020 | +0.40(+3.02%) |
Jun 19, 2012 | 12.97 | 13.22 | 13.07 | 13.10 | 1,605,047 | +0.13(+0.97%) |
Jun 18, 2012 | 12.87 | 13.06 | 12.87 | 12.97 | 1,190,446 | +0.24(+1.90%) |
Jun 15, 2012 | 12.63 | 12.75 | 12.59 | 12.73 | 747,416 | +0.19(+1.54%) |
Jun 14, 2012 | 12.55 | 12.58 | 12.45 | 12.54 | 2,767,908 | +0.21(+1.72%) |
Jun 13, 2012 | 12.44 | 12.50 | 12.29 | 12.33 | 1,335,482 | -0.30(-2.37%) |
Jun 12, 2012 | 12.43 | 12.65 | 12.33 | 12.63 | 1,989,250 | +0.30(+2.43%) |
Jun 11, 2012 | 12.63 | 12.63 | 12.32 | 12.33 | 1,571,776 | -0.09(-0.70%) |
Jun 08, 2012 | 12.38 | 12.44 | 12.32 | 12.41 | 1,691,823 | -0.44(-3.46%) |
Jun 07, 2012 | 13.19 | 13.22 | 12.84 | 12.86 | 2,297,829 | -0.27(-2.06%) |
Jun 06, 2012 | 12.91 | 13.18 | 12.87 | 13.13 | 2,160,425 | +0.38(+2.95%) |
Jun 05, 2012 | 12.62 | 12.87 | 12.51 | 12.75 | 1,929,624 | +0.40(+3.21%) |
Jun 04, 2012 | 12.40 | 12.40 | 12.21 | 12.35 | 1,187,319 | +0.14(+1.11%) |
Jun 01, 2012 | 12.32 | 12.34 | 12.20 | 12.22 | 1,983,290 | -0.57(-4.46%) |
May 31, 2012 | 12.75 | 12.85 | 12.63 | 12.79 | 1,262,576 | +0.20(+1.61%) |
May 30, 2012 | 12.75 | 12.75 | 12.53 | 12.59 | 1,682,115 | -0.50(-3.84%) |
May 29, 2012 | 12.97 | 13.11 | 12.95 | 13.09 | 1,029,030 | +0.24(+1.88%) |
May 25, 2012 | 12.85 | 12.92 | 12.79 | 12.85 | 1,847,494 | -0.44(-3.34%) |
May 24, 2012 | 13.42 | 13.44 | 13.18 | 13.29 | 2,829,593 | -0.07(-0.51%) |
May 23, 2012 | 13.34 | 13.38 | 13.08 | 13.36 | 1,365,867 | -0.16(-1.21%) |
May 22, 2012 | 13.53 | 13.67 | 13.46 | 13.52 | 1,048,715 | -0.13(-0.92%) |
May 21, 2012 | 13.46 | 13.66 | 13.36 | 13.65 | 1,262,476 | +0.35(+2.61%) |
May 18, 2012 | 13.50 | 13.57 | 13.25 | 13.30 | 1,471,458 | -0.45(-3.30%) |
May 17, 2012 | 13.77 | 13.87 | 13.65 | 13.76 | 3,472,703 | +0.46(+3.49%) |
May 16, 2012 | 13.44 | 13.53 | 13.26 | 13.29 | 2,052,891 | -0.14(-1.08%) |
May 15, 2012 | 13.59 | 13.66 | 13.40 | 13.44 | 1,283,421 | -0.28(-2.04%) |
May 14, 2012 | 13.83 | 13.85 | 13.70 | 13.72 | 1,484,066 | +0.02(+0.14%) |
May 11, 2012 | 13.67 | 13.77 | 13.49 | 13.70 | 4,010,755 | -1.16(-7.80%) |
May 10, 2012 | 15.01 | 15.21 | 14.80 | 14.86 | 2,982,843 | +0.14(+0.98%) |
May 09, 2012 | 14.74 | 14.81 | 14.55 | 14.71 | 4,014,289 | +0.20(+1.40%) |
May 08, 2012 | 14.62 | 14.63 | 14.34 | 14.51 | 2,010,215 | -0.28(-1.89%) |
May 07, 2012 | 14.77 | 14.86 | 14.63 | 14.79 | 1,834,125 | -0.01(-0.06%) |
May 04, 2012 | 14.88 | 14.92 | 14.63 | 14.80 | 2,372,297 | -0.19(-1.29%) |
May 03, 2012 | 15.21 | 15.21 | 14.92 | 14.99 | 1,780,509 | -0.20(-1.34%) |
May 02, 2012 | 15.27 | 15.27 | 15.08 | 15.19 | 1,719,528 | -0.25(-1.63%) |