Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.03 | 13.05 | 12.26 | 12.29 | 227,534 | -0.83(-6.36%) |
Jul 30, 2012 | 12.97 | 13.30 | 12.97 | 13.12 | 216,538 | +0.12(+0.96%) |
Jul 27, 2012 | 12.28 | 13.10 | 12.19 | 12.99 | 155,270 | +0.76(+6.21%) |
Jul 26, 2012 | 12.08 | 12.28 | 11.95 | 12.23 | 120,804 | +0.35(+2.94%) |
Jul 25, 2012 | 11.97 | 12.00 | 11.75 | 11.88 | 139,988 | -0.03(-0.25%) |
Jul 24, 2012 | 12.04 | 12.21 | 11.84 | 11.91 | 306,904 | -0.04(-0.33%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.82 | 11.96 | 235,414 | -0.38(-3.12%) |
Jul 20, 2012 | 13.02 | 13.06 | 12.29 | 12.34 | 235,814 | -0.79(-6.02%) |
Jul 19, 2012 | 13.04 | 13.37 | 12.84 | 13.13 | 109,004 | +0.11(+0.81%) |
Jul 18, 2012 | 12.57 | 13.06 | 12.47 | 13.03 | 99,474 | +0.49(+3.87%) |
Jul 17, 2012 | 12.80 | 12.83 | 12.37 | 12.54 | 114,908 | -0.23(-1.76%) |
Jul 16, 2012 | 12.76 | 12.83 | 12.37 | 12.77 | 164,700 | +0.02(+0.12%) |
Jul 13, 2012 | 12.81 | 13.17 | 12.72 | 12.75 | 196,492 | +0.00(+0.00%) |
Jul 12, 2012 | 13.03 | 13.07 | 12.61 | 12.75 | 185,992 | -0.34(-2.56%) |
Jul 11, 2012 | 13.36 | 13.50 | 12.94 | 13.09 | 384,456 | -0.31(-2.35%) |
Jul 10, 2012 | 13.22 | 13.45 | 13.21 | 13.40 | 299,304 | +0.26(+1.98%) |
Jul 09, 2012 | 13.03 | 13.22 | 13.02 | 13.14 | 171,962 | +0.12(+0.96%) |
Jul 06, 2012 | 12.78 | 13.23 | 12.65 | 13.02 | 258,022 | +0.07(+0.54%) |
Jul 05, 2012 | 12.50 | 13.12 | 12.37 | 12.95 | 281,232 | +0.46(+3.73%) |
Jul 03, 2012 | 12.38 | 12.55 | 12.28 | 12.48 | 181,374 | +0.11(+0.85%) |
Jul 02, 2012 | 11.91 | 12.39 | 11.90 | 12.38 | 341,724 | +0.53(+4.47%) |
Jun 29, 2012 | 11.50 | 11.93 | 11.47 | 11.85 | 469,482 | +0.61(+5.38%) |
Jun 28, 2012 | 11.05 | 11.25 | 10.93 | 11.24 | 304,750 | +0.15(+1.35%) |
Jun 27, 2012 | 11.79 | 11.79 | 10.92 | 11.09 | 363,174 | -0.67(-5.70%) |
Jun 26, 2012 | 12.03 | 12.04 | 11.39 | 11.76 | 301,506 | -0.28(-2.33%) |
Jun 25, 2012 | 12.30 | 12.36 | 12.01 | 12.04 | 259,964 | -0.45(-3.56%) |
Jun 22, 2012 | 12.29 | 12.49 | 12.21 | 12.48 | 1,186,222 | +0.23(+1.92%) |
Jun 21, 2012 | 12.53 | 12.54 | 12.20 | 12.25 | 305,128 | -0.16(-1.29%) |
Jun 20, 2012 | 12.16 | 12.45 | 12.09 | 12.41 | 156,214 | +0.22(+1.80%) |
Jun 19, 2012 | 11.54 | 12.22 | 11.53 | 12.19 | 324,852 | +0.71(+6.14%) |
Jun 18, 2012 | 11.64 | 11.64 | 11.37 | 11.48 | 167,152 | -0.21(-1.84%) |
Jun 15, 2012 | 11.45 | 11.72 | 11.37 | 11.70 | 236,894 | +0.25(+2.18%) |
Jun 14, 2012 | 11.39 | 11.71 | 11.22 | 11.45 | 328,156 | +0.04(+0.31%) |
Jun 13, 2012 | 11.80 | 12.13 | 11.22 | 11.41 | 281,534 | -0.44(-3.71%) |
Jun 12, 2012 | 12.26 | 12.41 | 11.79 | 11.86 | 235,078 | -0.35(-2.87%) |
Jun 11, 2012 | 12.76 | 12.87 | 12.20 | 12.21 | 275,466 | -0.41(-3.25%) |
Jun 08, 2012 | 12.57 | 12.71 | 12.29 | 12.62 | 202,636 | +0.05(+0.40%) |
Jun 07, 2012 | 12.70 | 12.89 | 12.55 | 12.56 | 221,938 | +0.01(+0.08%) |
Jun 06, 2012 | 12.66 | 12.78 | 12.46 | 12.55 | 427,486 | +0.09(+0.72%) |
Jun 05, 2012 | 11.87 | 12.49 | 11.47 | 12.46 | 520,516 | +0.46(+3.87%) |
Jun 04, 2012 | 12.05 | 12.12 | 11.79 | 12.00 | 299,122 | -0.09(-0.70%) |
Jun 01, 2012 | 12.07 | 12.18 | 11.92 | 12.09 | 364,590 | -0.27(-2.19%) |
May 31, 2012 | 12.36 | 12.51 | 12.27 | 12.36 | 246,372 | -0.04(-0.32%) |
May 30, 2012 | 12.50 | 12.70 | 12.23 | 12.39 | 178,222 | -0.33(-2.59%) |
May 29, 2012 | 12.42 | 12.74 | 12.42 | 12.72 | 236,536 | +0.38(+3.04%) |
May 25, 2012 | 12.24 | 12.38 | 12.15 | 12.35 | 135,086 | +0.08(+0.65%) |
May 24, 2012 | 12.02 | 12.31 | 11.89 | 12.27 | 242,196 | +0.37(+3.11%) |
May 23, 2012 | 11.93 | 12.05 | 11.64 | 11.90 | 322,902 | -0.09(-0.79%) |
May 22, 2012 | 12.09 | 12.10 | 11.92 | 11.99 | 233,274 | -0.05(-0.42%) |
May 21, 2012 | 12.00 | 12.10 | 11.84 | 12.04 | 402,118 | +0.01(+0.04%) |
May 18, 2012 | 12.20 | 12.28 | 11.94 | 12.04 | 338,600 | -0.17(-1.35%) |
May 17, 2012 | 12.47 | 12.57 | 12.13 | 12.21 | 563,232 | -0.21(-1.69%) |
May 16, 2012 | 12.26 | 12.57 | 12.26 | 12.41 | 452,124 | +0.17(+1.39%) |
May 15, 2012 | 12.33 | 12.43 | 12.19 | 12.24 | 310,520 | -0.13(-1.05%) |
May 14, 2012 | 12.74 | 12.79 | 12.32 | 12.38 | 358,160 | -0.48(-3.73%) |
May 11, 2012 | 12.96 | 13.09 | 12.78 | 12.86 | 263,576 | -0.21(-1.57%) |
May 10, 2012 | 12.94 | 13.12 | 12.81 | 13.06 | 378,892 | +0.22(+1.71%) |
May 09, 2012 | 12.38 | 13.00 | 12.31 | 12.84 | 609,230 | +0.33(+2.68%) |
May 08, 2012 | 12.52 | 12.60 | 12.36 | 12.51 | 496,136 | -0.15(-1.19%) |
May 07, 2012 | 12.71 | 12.96 | 12.56 | 12.65 | 443,294 | -0.13(-1.02%) |
May 04, 2012 | 13.15 | 13.31 | 12.78 | 12.79 | 360,026 | -0.45(-3.36%) |
May 03, 2012 | 13.44 | 13.49 | 13.05 | 13.23 | 541,632 | -0.24(-1.82%) |
May 02, 2012 | 12.99 | 13.59 | 12.99 | 13.47 | 626,720 | +0.34(+2.63%) |