Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.26 | 12.26 | 12.22 | 12.22 | 793 | -0.23(-1.85%) |
Jul 30, 2012 | 12.33 | 12.45 | 12.33 | 12.45 | 4,310 | +0.07(+0.57%) |
Jul 27, 2012 | 12.19 | 12.41 | 12.19 | 12.38 | 5,938 | +0.35(+2.91%) |
Jul 26, 2012 | 11.99 | 12.05 | 11.98 | 12.03 | 4,427 | +0.34(+2.91%) |
Jul 25, 2012 | 11.72 | 11.74 | 11.61 | 11.69 | 6,033 | +0.09(+0.78%) |
Jul 24, 2012 | 11.63 | 11.63 | 11.60 | 11.60 | 1,766 | -0.08(-0.68%) |
Jul 23, 2012 | 11.68 | 11.74 | 11.68 | 11.68 | 4,941 | -0.55(-4.50%) |
Jul 20, 2012 | 12.12 | 12.23 | 12.12 | 12.23 | 2,639 | +0.00(+0.00%) |
Jul 19, 2012 | 12.23 | 12.23 | 12.23 | 12.23 | 196 | +0.22(+1.83%) |
Jul 18, 2012 | 11.88 | 12.01 | 11.88 | 12.01 | 2,811 | +0.24(+2.04%) |
Jul 17, 2012 | 11.78 | 11.78 | 11.67 | 11.77 | 2,969 | -0.02(-0.17%) |
Jul 16, 2012 | 11.77 | 11.79 | 11.77 | 11.79 | 1,015 | +0.07(+0.60%) |
Jul 14, 2012 | 11.70 | 11.72 | 11.70 | 11.72 | 3,079 | +0.00(+0.00%) |
Jul 13, 2012 | 11.70 | 11.72 | 11.70 | 11.72 | 3,079 | +0.12(+1.03%) |
Jul 12, 2012 | 11.51 | 11.61 | 11.50 | 11.60 | 2,900 | -0.07(-0.60%) |
Jul 11, 2012 | 11.66 | 11.67 | 11.64 | 11.67 | 4,114 | +0.25(+2.19%) |
Jul 10, 2012 | 11.58 | 11.58 | 11.42 | 11.42 | 1,976 | -0.08(-0.70%) |
Jul 09, 2012 | 11.59 | 11.59 | 11.48 | 11.50 | 2,020 | -0.04(-0.35%) |
Jul 06, 2012 | 11.64 | 11.66 | 11.54 | 11.54 | 1,112 | -0.20(-1.70%) |
Jul 05, 2012 | 11.80 | 11.80 | 11.71 | 11.74 | 3,746 | -0.51(-4.16%) |
Jul 03, 2012 | 12.13 | 12.25 | 12.13 | 12.25 | 1,500 | +0.00(+0.00%) |
Jul 02, 2012 | 12.25 | 12.25 | 12.21 | 12.25 | 1,806 | -0.10(-0.81%) |
Jun 29, 2012 | 12.14 | 12.35 | 12.14 | 12.35 | 1,493 | +0.73(+6.28%) |
Jun 28, 2012 | 11.48 | 11.62 | 11.48 | 11.62 | 3,104 | +0.02(+0.17%) |
Jun 27, 2012 | 11.55 | 11.65 | 11.55 | 11.60 | 6,345 | -0.32(-2.68%) |
Jun 26, 2012 | 11.83 | 11.92 | 11.83 | 11.92 | 1,761 | +0.07(+0.59%) |
Jun 25, 2012 | 11.82 | 11.88 | 11.81 | 11.85 | 3,722 | -0.18(-1.50%) |
Jun 22, 2012 | 12.05 | 12.05 | 11.97 | 12.03 | 2,208 | -0.09(-0.74%) |
Jun 21, 2012 | 12.42 | 12.43 | 12.12 | 12.12 | 2,075 | -0.31(-2.49%) |
Jun 20, 2012 | 12.41 | 12.54 | 12.37 | 12.43 | 5,309 | +0.03(+0.24%) |
Jun 19, 2012 | 12.35 | 12.50 | 12.31 | 12.40 | 6,118 | +0.35(+2.90%) |
Jun 18, 2012 | 12.06 | 12.14 | 12.05 | 12.05 | 1,030 | -0.02(-0.17%) |
Jun 15, 2012 | 11.96 | 12.07 | 11.96 | 12.07 | 4,956 | +0.12(+1.00%) |
Jun 14, 2012 | 11.77 | 11.95 | 11.77 | 11.95 | 3,616 | +0.12(+1.03%) |
Jun 13, 2012 | 11.84 | 11.87 | 11.77 | 11.83 | 5,155 | -0.17(-1.43%) |
Jun 12, 2012 | 11.97 | 12.00 | 11.91 | 12.00 | 1,113 | -0.02(-0.17%) |
Jun 11, 2012 | 12.05 | 12.05 | 11.89 | 12.02 | 2,377 | -0.02(-0.17%) |
Jun 08, 2012 | 11.84 | 12.04 | 11.84 | 12.04 | 2,009 | -0.12(-0.99%) |
Jun 07, 2012 | 12.25 | 12.25 | 12.06 | 12.16 | 1,408 | +0.18(+1.50%) |
Jun 06, 2012 | 11.77 | 11.98 | 11.77 | 11.98 | 3,712 | +0.29(+2.48%) |
Jun 05, 2012 | 11.58 | 11.69 | 11.57 | 11.69 | 3,144 | -0.01(-0.09%) |
Jun 04, 2012 | 11.56 | 11.70 | 11.56 | 11.70 | 4,615 | +0.11(+0.95%) |
Jun 01, 2012 | 11.63 | 11.66 | 11.55 | 11.59 | 3,566 | -0.27(-2.28%) |
May 31, 2012 | 11.81 | 11.88 | 11.76 | 11.86 | 8,730 | -0.14(-1.17%) |
May 30, 2012 | 12.01 | 12.06 | 12.00 | 12.00 | 12,166 | -0.42(-3.38%) |
May 29, 2012 | 12.57 | 12.58 | 12.42 | 12.42 | 3,763 | +0.24(+1.97%) |
May 25, 2012 | 12.16 | 12.24 | 12.10 | 12.18 | 8,518 | -0.05(-0.41%) |
May 24, 2012 | 12.39 | 12.39 | 12.21 | 12.23 | 1,338 | -0.20(-1.61%) |
May 23, 2012 | 12.44 | 12.44 | 12.24 | 12.43 | 5,620 | -0.15(-1.19%) |
May 22, 2012 | 12.68 | 12.80 | 12.58 | 12.58 | 28,141 | +0.06(+0.48%) |
May 21, 2012 | 12.47 | 12.55 | 12.41 | 12.52 | 144,417 | +0.14(+1.13%) |
May 18, 2012 | 12.39 | 12.46 | 12.34 | 12.38 | 3,455 | -0.11(-0.88%) |
May 17, 2012 | 12.55 | 12.58 | 12.47 | 12.49 | 8,195 | -0.12(-0.95%) |
May 16, 2012 | 12.77 | 12.82 | 12.61 | 12.61 | 4,996 | -0.11(-0.86%) |
May 15, 2012 | 12.83 | 12.83 | 12.72 | 12.72 | 1,809 | -0.59(-4.43%) |
May 14, 2012 | 13.29 | 13.37 | 13.27 | 13.31 | 1,568 | -0.44(-3.20%) |
May 11, 2012 | 13.58 | 13.87 | 13.58 | 13.75 | 10,144 | +0.15(+1.10%) |
May 10, 2012 | 13.67 | 13.70 | 13.60 | 13.60 | 5,272 | -0.05(-0.37%) |
May 09, 2012 | 13.49 | 13.67 | 13.47 | 13.65 | 1,509 | +0.02(+0.15%) |
May 08, 2012 | 13.61 | 13.63 | 13.61 | 13.63 | 350 | -0.16(-1.16%) |
May 07, 2012 | 13.70 | 13.82 | 13.70 | 13.79 | 1,212 | -0.06(-0.43%) |
May 04, 2012 | 13.95 | 13.95 | 13.79 | 13.85 | 4,260 | -0.46(-3.21%) |
May 03, 2012 | 14.47 | 14.47 | 14.30 | 14.31 | 5,335 | -0.05(-0.35%) |
May 02, 2012 | 14.34 | 14.39 | 14.29 | 14.36 | 2,417 | -0.05(-0.35%) |