Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.00 | 13.00 | 12.51 | 12.51 | 800 | -0.46(-3.55%) |
Jul 30, 2012 | 13.08 | 13.25 | 12.50 | 12.97 | 1,698 | -0.18(-1.37%) |
Jul 27, 2012 | 13.65 | 13.65 | 13.11 | 13.15 | 7,002 | -0.40(-2.95%) |
Jul 26, 2012 | 13.03 | 13.55 | 13.00 | 13.55 | 2,700 | -0.04(-0.29%) |
Jul 25, 2012 | 13.50 | 13.59 | 13.34 | 13.59 | 1,692 | +0.09(+0.67%) |
Jul 24, 2012 | 13.24 | 13.51 | 13.11 | 13.50 | 10,819 | +0.46(+3.53%) |
Jul 23, 2012 | 13.19 | 13.19 | 12.50 | 13.04 | 1,515 | -0.16(-1.21%) |
Jul 20, 2012 | 12.94 | 13.20 | 12.55 | 13.20 | 4,637 | +0.15(+1.15%) |
Jul 19, 2012 | 13.50 | 13.50 | 12.61 | 13.05 | 3,819 | -0.29(-2.17%) |
Jul 18, 2012 | 13.15 | 13.68 | 13.08 | 13.34 | 6,777 | +0.19(+1.44%) |
Jul 17, 2012 | 12.95 | 13.15 | 12.30 | 13.15 | 2,916 | +0.30(+2.33%) |
Jul 16, 2012 | 11.85 | 12.85 | 11.80 | 12.85 | 2,203 | +0.49(+3.96%) |
Jul 13, 2012 | 11.97 | 12.43 | 11.97 | 12.36 | 2,926 | +0.45(+3.78%) |
Jul 12, 2012 | 11.93 | 12.15 | 11.47 | 11.91 | 3,319 | -0.01(-0.08%) |
Jul 11, 2012 | 12.05 | 12.05 | 11.65 | 11.92 | 3,301 | -0.06(-0.50%) |
Jul 10, 2012 | 11.79 | 12.17 | 11.76 | 11.98 | 2,676 | +0.21(+1.74%) |
Jul 09, 2012 | 11.50 | 11.78 | 11.36 | 11.78 | 2,500 | -0.03(-0.21%) |
Jul 06, 2012 | 12.12 | 12.12 | 11.53 | 11.80 | 800 | +0.15(+1.29%) |
Jul 05, 2012 | 11.90 | 12.07 | 11.38 | 11.65 | 8,650 | -0.08(-0.68%) |
Jul 03, 2012 | 11.36 | 12.17 | 11.36 | 11.73 | 2,057 | +0.43(+3.81%) |
Jul 02, 2012 | 11.36 | 11.61 | 11.06 | 11.30 | 3,793 | -0.09(-0.79%) |
Jun 29, 2012 | 10.84 | 11.65 | 10.84 | 11.39 | 1,875 | +0.34(+3.08%) |
Jun 28, 2012 | 12.19 | 12.19 | 11.02 | 11.05 | 5,295 | -0.25(-2.21%) |
Jun 27, 2012 | 11.29 | 11.30 | 11.19 | 11.30 | 500 | +0.07(+0.62%) |
Jun 26, 2012 | 11.12 | 11.71 | 10.96 | 11.23 | 4,239 | +0.28(+2.56%) |
Jun 25, 2012 | 11.21 | 11.24 | 10.95 | 10.95 | 1,419 | -0.25(-2.23%) |
Jun 22, 2012 | 12.05 | 12.15 | 11.20 | 11.20 | 3,882 | -0.55(-4.68%) |
Jun 21, 2012 | 12.15 | 12.15 | 11.02 | 11.75 | 2,785 | -0.05(-0.42%) |
Jun 20, 2012 | 11.68 | 11.99 | 11.52 | 11.80 | 6,039 | +0.42(+3.69%) |
Jun 19, 2012 | 11.00 | 11.71 | 11.00 | 11.38 | 2,811 | +0.19(+1.70%) |
Jun 18, 2012 | 11.29 | 11.29 | 10.80 | 11.19 | 2,390 | -0.23(-2.01%) |
Jun 15, 2012 | 10.79 | 11.42 | 10.55 | 11.42 | 4,867 | +0.57(+5.25%) |
Jun 14, 2012 | 11.38 | 11.50 | 10.46 | 10.85 | 8,925 | +0.25(+2.36%) |
Jun 13, 2012 | 11.33 | 11.40 | 10.60 | 10.60 | 4,200 | -0.70(-6.20%) |
Jun 12, 2012 | 11.50 | 11.50 | 11.30 | 11.30 | 1,650 | -0.30(-2.58%) |
Jun 11, 2012 | 11.52 | 11.60 | 11.52 | 11.60 | 400 | +0.09(+0.78%) |
Jun 08, 2012 | 11.90 | 11.90 | 11.51 | 11.51 | 338 | +0.05(+0.44%) |
Jun 07, 2012 | 11.55 | 11.55 | 11.46 | 11.46 | 595 | -0.04(-0.35%) |
Jun 06, 2012 | 11.39 | 11.70 | 11.39 | 11.50 | 1,826 | +0.13(+1.14%) |
Jun 04, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | -0.43(-3.64%) |
Jun 01, 2012 | 11.58 | 11.90 | 11.26 | 11.80 | 800 | +0.10(+0.85%) |
May 31, 2012 | 11.99 | 12.17 | 11.70 | 11.70 | 2,499 | -0.06(-0.49%) |
May 30, 2012 | 11.95 | 11.95 | 11.69 | 11.76 | 425 | -0.23(-1.93%) |
May 29, 2012 | 11.99 | 11.99 | 11.99 | 11.99 | 500 | -0.02(-0.17%) |
May 25, 2012 | 11.95 | 12.21 | 11.95 | 12.01 | 555 | -0.18(-1.48%) |
May 24, 2012 | 11.67 | 12.32 | 11.67 | 12.19 | 1,148 | +0.54(+4.64%) |
May 23, 2012 | 12.42 | 12.42 | 11.23 | 11.65 | 4,149 | -0.15(-1.27%) |
May 22, 2012 | 11.95 | 12.10 | 11.32 | 11.80 | 5,169 | -0.15(-1.26%) |
May 21, 2012 | 12.14 | 12.14 | 11.81 | 11.95 | 2,228 | -0.15(-1.24%) |
May 18, 2012 | 11.25 | 12.20 | 11.22 | 12.10 | 1,000 | -0.10(-0.82%) |
May 17, 2012 | 12.07 | 12.20 | 11.73 | 12.20 | 3,556 | -0.37(-2.94%) |
May 16, 2012 | 12.57 | 12.57 | 12.57 | 12.57 | 197 | +0.68(+5.72%) |
May 15, 2012 | 11.81 | 11.91 | 11.80 | 11.89 | 1,168 | -0.33(-2.70%) |
May 14, 2012 | 12.25 | 12.96 | 11.62 | 12.22 | 6,668 | -0.78(-6.00%) |
May 11, 2012 | 11.64 | 13.00 | 11.64 | 13.00 | 11,438 | +1.35(+11.59%) |
May 10, 2012 | 11.80 | 12.60 | 11.23 | 11.65 | 954 | -0.12(-1.02%) |
May 09, 2012 | 11.87 | 11.87 | 11.77 | 11.77 | 750 | +0.56(+5.00%) |
May 08, 2012 | 11.21 | 11.21 | 11.21 | 11.21 | 133 | -0.29(-2.52%) |
May 07, 2012 | 12.00 | 12.00 | 10.39 | 11.50 | 7,953 | -0.50(-4.17%) |
May 04, 2012 | 11.98 | 12.52 | 11.95 | 12.00 | 6,762 | -0.12(-0.99%) |
May 03, 2012 | 12.05 | 12.66 | 11.83 | 12.12 | 2,509 | -0.38(-3.04%) |
May 02, 2012 | 12.75 | 12.75 | 12.30 | 12.50 | 2,308 | +0.25(+2.04%) |