Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.20 | 11.20 | 10.51 | 10.94 | 101,287 | -0.35(-3.10%) |
Jul 30, 2012 | 11.51 | 11.60 | 11.01 | 11.29 | 71,149 | -0.20(-1.74%) |
Jul 27, 2012 | 11.52 | 11.72 | 11.38 | 11.49 | 27,692 | -0.01(-0.09%) |
Jul 26, 2012 | 11.61 | 12.05 | 11.35 | 11.50 | 40,985 | -0.24(-2.04%) |
Jul 25, 2012 | 11.83 | 11.99 | 11.63 | 11.74 | 25,929 | +0.08(+0.69%) |
Jul 24, 2012 | 12.18 | 12.29 | 11.61 | 11.66 | 36,064 | -0.45(-3.72%) |
Jul 23, 2012 | 12.08 | 12.25 | 12.03 | 12.11 | 39,493 | -0.18(-1.46%) |
Jul 20, 2012 | 12.09 | 12.45 | 12.04 | 12.29 | 13,899 | +0.09(+0.74%) |
Jul 19, 2012 | 12.35 | 12.46 | 12.15 | 12.20 | 13,077 | -0.15(-1.21%) |
Jul 18, 2012 | 12.26 | 12.49 | 12.10 | 12.35 | 51,617 | +0.04(+0.32%) |
Jul 17, 2012 | 12.42 | 12.47 | 12.26 | 12.31 | 33,238 | -0.06(-0.49%) |
Jul 16, 2012 | 12.24 | 12.58 | 12.20 | 12.37 | 73,943 | +0.11(+0.91%) |
Jul 13, 2012 | 12.22 | 12.40 | 12.19 | 12.26 | 12,949 | +0.08(+0.66%) |
Jul 12, 2012 | 12.30 | 12.30 | 12.11 | 12.18 | 11,331 | -0.17(-1.38%) |
Jul 11, 2012 | 12.48 | 12.60 | 12.05 | 12.35 | 22,648 | -0.15(-1.20%) |
Jul 10, 2012 | 12.74 | 12.78 | 12.12 | 12.50 | 25,836 | -0.30(-2.34%) |
Jul 09, 2012 | 12.68 | 13.00 | 12.63 | 12.80 | 30,921 | +0.00(+0.00%) |
Jul 06, 2012 | 12.85 | 12.93 | 12.77 | 12.80 | 18,049 | -0.24(-1.84%) |
Jul 05, 2012 | 12.82 | 13.27 | 12.76 | 13.04 | 46,571 | +0.13(+1.00%) |
Jul 03, 2012 | 13.09 | 13.40 | 12.73 | 12.91 | 24,719 | -0.23(-1.74%) |
Jul 02, 2012 | 12.88 | 13.14 | 12.50 | 13.14 | 43,397 | +0.28(+2.18%) |
Jun 29, 2012 | 13.09 | 13.12 | 12.75 | 12.86 | 35,117 | +0.05(+0.39%) |
Jun 28, 2012 | 12.89 | 13.09 | 12.51 | 12.81 | 14,178 | -0.25(-1.91%) |
Jun 27, 2012 | 12.86 | 13.10 | 12.61 | 13.06 | 33,126 | +0.38(+3.00%) |
Jun 26, 2012 | 12.96 | 12.96 | 12.45 | 12.68 | 16,317 | +0.10(+0.79%) |
Jun 25, 2012 | 12.84 | 13.10 | 12.44 | 12.58 | 16,767 | -0.02(-0.16%) |
Jun 22, 2012 | 12.46 | 12.65 | 12.36 | 12.60 | 14,555 | +0.20(+1.61%) |
Jun 21, 2012 | 13.06 | 13.06 | 12.36 | 12.40 | 27,192 | -0.72(-5.49%) |
Jun 20, 2012 | 13.30 | 13.30 | 12.83 | 13.12 | 16,275 | -0.13(-0.98%) |
Jun 19, 2012 | 13.06 | 13.30 | 13.00 | 13.25 | 56,220 | +0.19(+1.45%) |
Jun 18, 2012 | 12.39 | 13.08 | 12.35 | 13.06 | 54,608 | +0.74(+6.01%) |
Jun 15, 2012 | 12.06 | 12.32 | 12.00 | 12.32 | 10,745 | +0.23(+1.90%) |
Jun 14, 2012 | 12.09 | 12.10 | 11.90 | 12.09 | 12,816 | +0.04(+0.33%) |
Jun 13, 2012 | 12.25 | 12.27 | 12.00 | 12.05 | 42,683 | -0.21(-1.71%) |
Jun 12, 2012 | 12.48 | 12.50 | 12.20 | 12.26 | 12,298 | -0.13(-1.05%) |
Jun 11, 2012 | 12.49 | 12.49 | 12.00 | 12.39 | 25,370 | -0.04(-0.32%) |
Jun 08, 2012 | 12.52 | 12.52 | 11.27 | 12.43 | 19,987 | -0.09(-0.72%) |
Jun 07, 2012 | 13.02 | 13.17 | 12.20 | 12.52 | 27,066 | -0.39(-3.02%) |
Jun 06, 2012 | 13.11 | 13.35 | 12.60 | 12.91 | 42,985 | -0.18(-1.38%) |
Jun 05, 2012 | 12.80 | 13.11 | 12.64 | 13.09 | 48,448 | +0.66(+5.31%) |
Jun 04, 2012 | 11.97 | 12.45 | 11.78 | 12.43 | 39,939 | +0.71(+6.06%) |
Jun 01, 2012 | 11.85 | 11.89 | 11.51 | 11.72 | 50,152 | -0.18(-1.51%) |
May 31, 2012 | 11.99 | 12.09 | 11.67 | 11.90 | 48,644 | -0.10(-0.83%) |
May 30, 2012 | 12.12 | 12.12 | 11.90 | 12.00 | 22,681 | -0.24(-1.97%) |
May 29, 2012 | 11.96 | 12.43 | 11.96 | 12.24 | 61,408 | +0.30(+2.51%) |
May 25, 2012 | 12.04 | 12.05 | 11.88 | 11.94 | 16,271 | -0.11(-0.91%) |
May 24, 2012 | 12.04 | 12.20 | 11.98 | 12.05 | 22,402 | +0.05(+0.42%) |
May 23, 2012 | 11.69 | 12.17 | 11.61 | 12.00 | 55,441 | +0.26(+2.21%) |
May 22, 2012 | 12.00 | 12.00 | 11.66 | 11.74 | 50,429 | -0.17(-1.43%) |
May 21, 2012 | 12.05 | 12.05 | 11.70 | 11.91 | 52,117 | -0.07(-0.58%) |
May 18, 2012 | 12.24 | 12.24 | 11.70 | 11.98 | 63,416 | -0.22(-1.80%) |
May 17, 2012 | 13.00 | 13.46 | 11.99 | 12.20 | 104,212 | -0.79(-6.08%) |
May 16, 2012 | 14.27 | 14.27 | 12.64 | 12.99 | 150,289 | -1.34(-9.35%) |
May 15, 2012 | 14.47 | 14.47 | 14.01 | 14.33 | 56,699 | +0.02(+0.14%) |
May 14, 2012 | 14.47 | 14.47 | 14.25 | 14.31 | 76,796 | -0.01(-0.07%) |
May 11, 2012 | 14.27 | 14.35 | 14.14 | 14.32 | 44,838 | -0.13(-0.90%) |
May 10, 2012 | 14.47 | 14.50 | 14.19 | 14.45 | 39,553 | -0.02(-0.14%) |
May 09, 2012 | 14.47 | 14.47 | 14.00 | 14.47 | 58,261 | -0.04(-0.28%) |
May 08, 2012 | 14.53 | 14.95 | 14.11 | 14.51 | 250,615 | +0.55(+3.94%) |
May 07, 2012 | 14.00 | 14.24 | 13.47 | 13.96 | 71,828 | +0.78(+5.92%) |
May 04, 2012 | 13.64 | 13.64 | 12.95 | 13.18 | 57,499 | -0.54(-3.94%) |
May 03, 2012 | 14.43 | 14.45 | 13.26 | 13.72 | 69,564 | -0.73(-5.05%) |
May 02, 2012 | 14.67 | 14.74 | 14.21 | 14.45 | 81,928 | +0.12(+0.84%) |