Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.57 | 13.73 | 13.51 | 13.61 | 116,731 | -0.07(-0.54%) |
Jul 30, 2012 | 13.53 | 13.76 | 13.53 | 13.69 | 146,288 | +0.17(+1.26%) |
Jul 27, 2012 | 13.06 | 13.56 | 13.06 | 13.52 | 110,411 | +0.49(+3.75%) |
Jul 26, 2012 | 13.03 | 13.16 | 12.84 | 13.03 | 103,851 | +0.14(+1.08%) |
Jul 25, 2012 | 13.23 | 13.23 | 12.79 | 12.89 | 185,340 | -0.25(-1.92%) |
Jul 24, 2012 | 13.41 | 13.46 | 13.10 | 13.14 | 101,991 | -0.31(-2.28%) |
Jul 23, 2012 | 13.13 | 13.47 | 13.07 | 13.45 | 83,454 | +0.07(+0.55%) |
Jul 20, 2012 | 13.52 | 13.55 | 13.37 | 13.37 | 74,844 | -0.10(-0.72%) |
Jul 19, 2012 | 13.52 | 13.65 | 13.39 | 13.47 | 97,957 | +0.07(+0.52%) |
Jul 18, 2012 | 13.56 | 13.70 | 13.38 | 13.40 | 92,062 | -0.20(-1.48%) |
Jul 17, 2012 | 13.51 | 13.76 | 13.30 | 13.60 | 213,223 | +0.14(+1.07%) |
Jul 16, 2012 | 13.63 | 13.63 | 13.43 | 13.46 | 88,095 | -0.10(-0.77%) |
Jul 13, 2012 | 13.46 | 13.71 | 13.19 | 13.56 | 177,220 | +0.23(+1.71%) |
Jul 12, 2012 | 13.39 | 13.50 | 13.30 | 13.34 | 61,672 | -0.08(-0.58%) |
Jul 11, 2012 | 13.35 | 13.47 | 13.29 | 13.41 | 83,926 | +0.01(+0.09%) |
Jul 10, 2012 | 13.45 | 13.61 | 13.36 | 13.40 | 141,918 | -0.06(-0.43%) |
Jul 09, 2012 | 13.22 | 13.47 | 13.11 | 13.46 | 141,139 | +0.22(+1.70%) |
Jul 06, 2012 | 13.20 | 13.36 | 13.10 | 13.23 | 76,492 | -0.16(-1.19%) |
Jul 05, 2012 | 13.12 | 13.40 | 13.00 | 13.39 | 107,762 | +0.07(+0.49%) |
Jul 03, 2012 | 13.00 | 13.34 | 12.91 | 13.33 | 150,477 | +0.34(+2.63%) |
Jul 02, 2012 | 12.67 | 12.99 | 12.61 | 12.99 | 119,824 | +0.29(+2.32%) |
Jun 29, 2012 | 12.84 | 12.88 | 12.61 | 12.69 | 65,771 | +0.02(+0.15%) |
Jun 28, 2012 | 12.46 | 12.74 | 12.27 | 12.67 | 111,825 | +0.21(+1.65%) |
Jun 27, 2012 | 11.99 | 12.55 | 11.99 | 12.47 | 84,068 | +0.21(+1.71%) |
Jun 26, 2012 | 11.80 | 12.30 | 11.80 | 12.26 | 108,157 | +0.41(+3.44%) |
Jun 25, 2012 | 11.96 | 12.06 | 11.75 | 11.85 | 99,711 | -0.03(-0.26%) |
Jun 22, 2012 | 12.02 | 12.09 | 11.76 | 11.88 | 101,153 | -0.13(-1.10%) |
Jun 21, 2012 | 12.07 | 12.32 | 12.00 | 12.01 | 184,296 | +0.02(+0.16%) |
Jun 20, 2012 | 12.01 | 12.20 | 11.94 | 11.99 | 154,053 | -0.08(-0.67%) |
Jun 19, 2012 | 11.93 | 12.26 | 11.78 | 12.08 | 234,618 | +0.22(+1.86%) |
Jun 18, 2012 | 12.03 | 12.03 | 11.73 | 11.85 | 185,606 | -0.21(-1.73%) |
Jun 15, 2012 | 12.09 | 12.19 | 12.02 | 12.06 | 144,222 | -0.02(-0.16%) |
Jun 14, 2012 | 12.40 | 12.40 | 12.02 | 12.08 | 135,229 | -0.28(-2.23%) |
Jun 13, 2012 | 12.31 | 12.51 | 12.30 | 12.36 | 51,596 | -0.19(-1.51%) |
Jun 12, 2012 | 12.11 | 12.57 | 12.11 | 12.55 | 124,790 | +0.36(+2.92%) |
Jun 11, 2012 | 12.50 | 12.56 | 12.16 | 12.19 | 114,838 | -0.28(-2.21%) |
Jun 08, 2012 | 12.43 | 12.54 | 12.15 | 12.47 | 64,461 | -0.08(-0.62%) |
Jun 07, 2012 | 12.69 | 12.70 | 12.46 | 12.54 | 72,179 | -0.02(-0.12%) |
Jun 06, 2012 | 12.20 | 12.65 | 12.13 | 12.56 | 179,085 | +0.46(+3.81%) |
Jun 05, 2012 | 11.83 | 12.16 | 11.67 | 12.10 | 147,054 | +0.27(+2.29%) |
Jun 04, 2012 | 11.63 | 11.85 | 11.42 | 11.83 | 233,427 | +0.19(+1.60%) |
Jun 01, 2012 | 12.39 | 12.39 | 11.54 | 11.64 | 559,969 | -0.84(-6.71%) |
May 31, 2012 | 12.62 | 12.72 | 12.42 | 12.48 | 93,646 | -0.16(-1.23%) |
May 30, 2012 | 12.82 | 12.87 | 12.61 | 12.63 | 91,748 | -0.24(-1.90%) |
May 29, 2012 | 12.68 | 12.91 | 12.63 | 12.88 | 76,126 | +0.26(+2.09%) |
May 25, 2012 | 12.64 | 12.73 | 12.58 | 12.61 | 39,609 | -0.08(-0.64%) |
May 24, 2012 | 12.70 | 12.80 | 12.51 | 12.70 | 116,649 | -0.03(-0.27%) |
May 23, 2012 | 12.70 | 12.84 | 12.45 | 12.73 | 175,703 | -0.14(-1.11%) |
May 22, 2012 | 12.92 | 13.13 | 12.75 | 12.87 | 117,296 | -0.08(-0.63%) |
May 21, 2012 | 12.41 | 13.02 | 12.41 | 12.96 | 150,720 | +0.55(+4.44%) |
May 18, 2012 | 12.63 | 12.74 | 12.11 | 12.41 | 240,830 | -0.38(-2.97%) |
May 17, 2012 | 12.99 | 13.05 | 12.70 | 12.79 | 159,119 | -0.18(-1.41%) |
May 16, 2012 | 12.96 | 13.10 | 12.79 | 12.97 | 333,829 | +0.11(+0.87%) |
May 15, 2012 | 12.77 | 12.94 | 12.70 | 12.85 | 144,544 | +0.23(+1.81%) |
May 14, 2012 | 12.66 | 12.91 | 12.52 | 12.63 | 182,805 | -0.20(-1.54%) |
May 11, 2012 | 12.89 | 13.08 | 12.77 | 12.82 | 75,909 | -0.11(-0.84%) |
May 10, 2012 | 12.89 | 13.08 | 12.84 | 12.93 | 140,631 | +0.11(+0.85%) |
May 09, 2012 | 12.83 | 12.89 | 12.51 | 12.82 | 264,015 | -0.09(-0.66%) |
May 08, 2012 | 12.85 | 13.13 | 12.79 | 12.91 | 121,490 | -0.05(-0.36%) |
May 07, 2012 | 13.08 | 13.13 | 12.82 | 12.96 | 194,201 | -0.13(-0.98%) |
May 04, 2012 | 13.25 | 13.31 | 12.82 | 13.08 | 277,917 | -0.32(-2.39%) |
May 03, 2012 | 13.50 | 13.55 | 13.11 | 13.40 | 228,197 | -0.10(-0.73%) |
May 02, 2012 | 13.41 | 13.53 | 13.31 | 13.50 | 185,357 | +0.06(+0.42%) |