Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.04 | 13.06 | 12.97 | 12.99 | 80,949 | -0.05(-0.38%) |
Jul 30, 2012 | 13.01 | 13.08 | 13.00 | 13.04 | 63,628 | +0.04(+0.27%) |
Jul 27, 2012 | 12.88 | 13.03 | 12.87 | 13.00 | 106,166 | +0.24(+1.89%) |
Jul 26, 2012 | 12.48 | 12.79 | 12.48 | 12.76 | 83,477 | +0.40(+3.21%) |
Jul 25, 2012 | 12.42 | 12.43 | 12.35 | 12.36 | 99,940 | -0.11(-0.91%) |
Jul 24, 2012 | 12.60 | 12.60 | 12.41 | 12.48 | 240,398 | -0.13(-1.07%) |
Jul 23, 2012 | 12.64 | 12.64 | 12.56 | 12.61 | 52,460 | -0.11(-0.83%) |
Jul 20, 2012 | 12.68 | 12.76 | 12.68 | 12.72 | 74,075 | -0.01(-0.06%) |
Jul 19, 2012 | 12.75 | 12.75 | 12.67 | 12.73 | 36,441 | -0.01(-0.11%) |
Jul 18, 2012 | 12.68 | 12.77 | 12.68 | 12.74 | 63,376 | +0.06(+0.45%) |
Jul 17, 2012 | 12.61 | 12.72 | 12.57 | 12.68 | 100,017 | +0.09(+0.73%) |
Jul 16, 2012 | 12.58 | 12.61 | 12.52 | 12.59 | 316,606 | -0.01(-0.06%) |
Jul 13, 2012 | 12.51 | 12.61 | 12.51 | 12.60 | 50,561 | +0.16(+1.25%) |
Jul 12, 2012 | 12.44 | 12.48 | 12.37 | 12.44 | 116,352 | -0.05(-0.40%) |
Jul 11, 2012 | 12.51 | 12.51 | 12.44 | 12.49 | 173,935 | +0.05(+0.40%) |
Jul 10, 2012 | 12.46 | 12.52 | 12.40 | 12.44 | 135,525 | +0.02(+0.17%) |
Jul 09, 2012 | 12.45 | 12.46 | 12.37 | 12.42 | 1,611,705 | -0.07(-0.57%) |
Jul 06, 2012 | 12.44 | 12.49 | 12.42 | 12.49 | 76,621 | -0.05(-0.40%) |
Jul 05, 2012 | 12.61 | 12.61 | 12.53 | 12.54 | 80,007 | -0.10(-0.78%) |
Jul 03, 2012 | 12.63 | 12.64 | 12.58 | 12.64 | 77,372 | +0.02(+0.17%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.47 | 12.62 | 1,293,825 | +0.14(+1.14%) |
Jun 29, 2012 | 12.53 | 12.54 | 12.44 | 12.48 | 146,922 | +0.14(+1.15%) |
Jun 28, 2012 | 12.27 | 12.34 | 12.19 | 12.34 | 86,215 | +0.06(+0.52%) |
Jun 27, 2012 | 12.17 | 12.30 | 12.17 | 12.27 | 106,985 | +0.15(+1.23%) |
Jun 26, 2012 | 12.10 | 12.16 | 12.05 | 12.12 | 646,756 | +0.04(+0.29%) |
Jun 25, 2012 | 12.09 | 12.12 | 12.02 | 12.09 | 71,608 | -0.09(-0.76%) |
Jun 22, 2012 | 12.16 | 12.22 | 12.14 | 12.18 | 84,824 | +0.05(+0.41%) |
Jun 21, 2012 | 12.32 | 12.34 | 12.13 | 12.13 | 57,696 | -0.17(-1.39%) |
Jun 20, 2012 | 12.41 | 12.42 | 12.27 | 12.30 | 106,220 | -0.13(-1.01%) |
Jun 19, 2012 | 12.42 | 12.48 | 12.38 | 12.43 | 171,809 | +0.06(+0.45%) |
Jun 18, 2012 | 12.31 | 12.39 | 12.31 | 12.37 | 145,371 | +0.03(+0.23%) |
Jun 15, 2012 | 12.27 | 12.34 | 12.25 | 12.34 | 60,529 | +0.11(+0.91%) |
Jun 14, 2012 | 12.16 | 12.27 | 12.16 | 12.23 | 105,709 | +0.09(+0.74%) |
Jun 13, 2012 | 12.11 | 12.21 | 12.09 | 12.14 | 75,141 | -0.04(-0.34%) |
Jun 12, 2012 | 12.11 | 12.18 | 12.05 | 12.18 | 105,523 | +0.08(+0.69%) |
Jun 11, 2012 | 12.25 | 12.27 | 12.09 | 12.10 | 933,196 | -0.08(-0.69%) |
Jun 08, 2012 | 12.04 | 12.20 | 12.04 | 12.18 | 45,664 | +0.08(+0.63%) |
Jun 07, 2012 | 12.20 | 12.21 | 12.10 | 12.11 | 132,715 | +0.02(+0.17%) |
Jun 06, 2012 | 11.96 | 12.09 | 11.94 | 12.09 | 168,501 | +0.18(+1.52%) |
Jun 05, 2012 | 11.78 | 11.93 | 11.78 | 11.90 | 156,878 | +0.11(+0.94%) |
Jun 04, 2012 | 11.79 | 11.81 | 11.73 | 11.79 | 226,012 | +0.02(+0.18%) |
Jun 01, 2012 | 11.72 | 11.88 | 11.70 | 11.77 | 101,360 | -0.16(-1.34%) |
May 31, 2012 | 11.88 | 12.01 | 11.81 | 11.93 | 149,479 | +0.08(+0.65%) |
May 30, 2012 | 11.93 | 11.96 | 11.83 | 11.86 | 72,967 | -0.14(-1.16%) |
May 29, 2012 | 11.94 | 12.01 | 11.94 | 12.00 | 114,601 | +0.10(+0.88%) |
May 25, 2012 | 11.89 | 11.93 | 11.87 | 11.89 | 58,692 | +0.03(+0.29%) |
May 24, 2012 | 11.84 | 11.88 | 11.79 | 11.86 | 72,438 | +0.06(+0.47%) |
May 23, 2012 | 11.78 | 11.81 | 11.70 | 11.80 | 119,148 | -0.07(-0.63%) |
May 22, 2012 | 11.86 | 11.93 | 11.84 | 11.87 | 141,715 | +0.05(+0.41%) |
May 21, 2012 | 11.74 | 11.83 | 11.70 | 11.83 | 221,184 | +0.10(+0.88%) |
May 18, 2012 | 11.85 | 11.85 | 11.72 | 11.72 | 177,719 | -0.06(-0.53%) |
May 17, 2012 | 11.90 | 11.90 | 11.78 | 11.79 | 465,638 | -0.15(-1.26%) |
May 16, 2012 | 12.02 | 12.05 | 11.93 | 11.94 | 202,759 | -0.04(-0.37%) |
May 15, 2012 | 12.06 | 12.06 | 11.94 | 11.98 | 127,697 | -0.08(-0.69%) |
May 14, 2012 | 12.06 | 12.11 | 12.01 | 12.06 | 908,990 | -0.08(-0.69%) |
May 11, 2012 | 12.09 | 12.25 | 12.09 | 12.15 | 118,472 | -0.01(-0.06%) |
May 10, 2012 | 12.12 | 12.19 | 12.09 | 12.16 | 93,527 | +0.13(+1.04%) |
May 09, 2012 | 11.98 | 12.09 | 11.94 | 12.03 | 173,643 | -0.03(-0.23%) |
May 08, 2012 | 12.02 | 12.09 | 11.97 | 12.06 | 622,966 | -0.02(-0.17%) |
May 07, 2012 | 12.07 | 12.11 | 12.02 | 12.08 | 1,020,118 | -0.05(-0.40%) |
May 04, 2012 | 12.20 | 12.21 | 12.09 | 12.13 | 101,866 | -0.08(-0.63%) |
May 03, 2012 | 12.32 | 12.32 | 12.20 | 12.20 | 116,863 | -0.03(-0.23%) |
May 02, 2012 | 12.26 | 12.27 | 12.22 | 12.23 | 142,004 | -0.10(-0.79%) |