Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.00 | 14.00 | 13.95 | 13.99 | 32,754 | +0.15(+1.08%) |
Jul 30, 2012 | 14.00 | 14.04 | 13.84 | 13.84 | 21,774 | -0.16(-1.14%) |
Jul 27, 2012 | 13.90 | 14.00 | 13.84 | 14.00 | 22,668 | +0.15(+1.08%) |
Jul 26, 2012 | 13.88 | 13.90 | 13.77 | 13.85 | 8,425 | +0.08(+0.58%) |
Jul 25, 2012 | 13.80 | 13.81 | 13.60 | 13.77 | 24,928 | +0.02(+0.15%) |
Jul 24, 2012 | 13.78 | 13.90 | 13.71 | 13.75 | 15,782 | -0.11(-0.79%) |
Jul 23, 2012 | 13.64 | 13.96 | 13.56 | 13.86 | 23,055 | +0.04(+0.29%) |
Jul 20, 2012 | 13.49 | 13.92 | 13.39 | 13.82 | 26,181 | +0.42(+3.13%) |
Jul 19, 2012 | 13.29 | 13.51 | 13.21 | 13.40 | 65,703 | +0.12(+0.90%) |
Jul 18, 2012 | 13.30 | 13.40 | 13.27 | 13.28 | 42,238 | +0.03(+0.23%) |
Jul 17, 2012 | 13.31 | 13.31 | 13.10 | 13.25 | 19,206 | -0.04(-0.30%) |
Jul 16, 2012 | 13.24 | 13.41 | 13.24 | 13.29 | 529,302 | +0.05(+0.38%) |
Jul 13, 2012 | 13.15 | 13.32 | 13.15 | 13.24 | 28,551 | +0.21(+1.61%) |
Jul 12, 2012 | 13.35 | 13.35 | 12.72 | 13.03 | 34,447 | -0.36(-2.69%) |
Jul 11, 2012 | 13.41 | 13.47 | 13.30 | 13.39 | 12,950 | +0.09(+0.68%) |
Jul 10, 2012 | 13.27 | 13.48 | 13.23 | 13.30 | 286,025 | +0.09(+0.68%) |
Jul 09, 2012 | 12.82 | 13.26 | 12.82 | 13.21 | 38,860 | +0.37(+2.88%) |
Jul 06, 2012 | 12.45 | 12.84 | 12.45 | 12.84 | 306,140 | +0.44(+3.55%) |
Jul 05, 2012 | 12.50 | 12.50 | 12.21 | 12.40 | 13,434 | -0.14(-1.12%) |
Jul 04, 2012 | 12.53 | 12.65 | 12.40 | 12.54 | 18,706 | +0.24(+1.95%) |
Jul 03, 2012 | 12.00 | 12.56 | 12.30 | 12.30 | 34,825 | +0.28(+2.33%) |
Jun 29, 2012 | 12.02 | 12.02 | 12.02 | 0 | +0.22(+1.86%) | |
Jun 28, 2012 | 11.63 | 11.82 | 11.63 | 11.80 | 2,705 | +0.00(+0.00%) |
Jun 27, 2012 | 11.66 | 11.87 | 11.55 | 11.80 | 85,637 | +0.08(+0.68%) |
Jun 26, 2012 | 11.42 | 11.80 | 11.40 | 11.72 | 8,202 | +0.27(+2.36%) |
Jun 25, 2012 | 11.73 | 11.73 | 11.40 | 11.45 | 19,792 | -0.20(-1.72%) |
Jun 22, 2012 | 11.85 | 11.85 | 11.64 | 11.65 | 61,528 | -0.23(-1.94%) |
Jun 21, 2012 | 11.95 | 12.09 | 11.85 | 11.88 | 45,860 | -0.07(-0.59%) |
Jun 20, 2012 | 11.70 | 12.00 | 11.70 | 11.95 | 43,341 | +0.25(+2.14%) |
Jun 19, 2012 | 11.74 | 11.85 | 11.60 | 11.70 | 19,922 | -0.09(-0.76%) |
Jun 18, 2012 | 11.58 | 11.79 | 11.50 | 11.79 | 32,688 | +0.29(+2.52%) |
Jun 15, 2012 | 11.11 | 11.50 | 10.70 | 11.50 | 46,272 | +0.30(+2.68%) |
Jun 14, 2012 | 11.69 | 11.69 | 11.15 | 11.20 | 29,374 | -0.50(-4.27%) |
Jun 13, 2012 | 11.78 | 11.85 | 11.70 | 11.70 | 7,003 | -0.20(-1.68%) |
Jun 12, 2012 | 12.14 | 12.20 | 11.70 | 11.90 | 17,680 | -0.24(-1.98%) |
Jun 11, 2012 | 12.44 | 12.44 | 12.04 | 12.14 | 9,700 | -0.03(-0.25%) |
Jun 08, 2012 | 12.01 | 12.17 | 11.55 | 12.17 | 24,444 | -0.02(-0.16%) |
Jun 07, 2012 | 12.53 | 12.53 | 12.15 | 12.19 | 6,735 | -0.22(-1.77%) |
Jun 06, 2012 | 12.48 | 12.60 | 12.40 | 12.41 | 26,613 | +0.41(+3.42%) |
Jun 05, 2012 | 11.40 | 12.20 | 11.40 | 12.00 | 41,699 | +0.70(+6.19%) |
Jun 04, 2012 | 11.32 | 11.49 | 10.83 | 11.30 | 38,641 | -0.35(-3.00%) |
Jun 02, 2012 | 11.77 | 11.80 | 11.40 | 11.65 | 50,469 | +0.00(+0.00%) |
Jun 01, 2012 | 11.77 | 11.80 | 11.40 | 11.65 | 50,469 | -0.73(-5.90%) |
May 31, 2012 | 12.50 | 12.50 | 12.10 | 12.38 | 10,575 | -0.37(-2.90%) |
May 30, 2012 | 12.95 | 12.95 | 12.06 | 12.75 | 19,329 | -0.16(-1.24%) |
May 29, 2012 | 12.94 | 12.97 | 12.80 | 12.91 | 24,258 | -0.03(-0.23%) |
May 28, 2012 | 12.73 | 12.95 | 12.67 | 12.94 | 14,403 | +0.45(+3.60%) |
May 25, 2012 | 12.48 | 12.70 | 12.28 | 12.49 | 27,514 | +0.01(+0.08%) |
May 24, 2012 | 12.59 | 12.59 | 12.31 | 12.48 | 49,191 | +0.20(+1.63%) |
May 23, 2012 | 12.34 | 12.45 | 11.64 | 12.28 | 57,985 | -0.02(-0.16%) |
May 22, 2012 | 11.34 | 12.40 | 11.34 | 12.30 | 48,242 | +0.83(+7.24%) |
May 18, 2012 | 11.47 | 11.47 | 11.47 | 0 | +0.47(+4.27%) | |
May 17, 2012 | 11.23 | 11.41 | 10.75 | 11.00 | 76,989 | -0.46(-4.01%) |
May 16, 2012 | 12.23 | 12.23 | 11.10 | 11.46 | 167,362 | -0.94(-7.58%) |
May 15, 2012 | 12.66 | 13.05 | 12.26 | 12.40 | 68,578 | -0.35(-2.75%) |
May 14, 2012 | 13.13 | 13.13 | 12.64 | 12.75 | 23,771 | -0.39(-2.97%) |
May 11, 2012 | 13.12 | 13.25 | 12.65 | 13.14 | 55,021 | -0.05(-0.38%) |
May 10, 2012 | 13.44 | 13.44 | 13.15 | 13.19 | 47,634 | -0.08(-0.60%) |
May 09, 2012 | 13.08 | 13.39 | 12.26 | 13.27 | 85,436 | +0.04(+0.30%) |
May 08, 2012 | 13.30 | 13.45 | 13.00 | 13.23 | 54,186 | -0.01(-0.08%) |
May 07, 2012 | 12.70 | 13.67 | 12.60 | 13.24 | 59,229 | +0.34(+2.64%) |
May 04, 2012 | 12.41 | 13.24 | 12.41 | 12.90 | 56,564 | +0.58(+4.71%) |
May 03, 2012 | 12.15 | 12.60 | 11.91 | 12.32 | 101,652 | +0.17(+1.40%) |
May 02, 2012 | 11.43 | 12.25 | 11.42 | 12.15 | 89,247 | +0.82(+7.24%) |