Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.84 | 13.03 | 12.79 | 12.98 | 1,285,133 | +0.09(+0.68%) |
Jul 30, 2012 | 12.91 | 13.06 | 12.78 | 12.89 | 1,163,748 | +0.01(+0.09%) |
Jul 27, 2012 | 12.18 | 12.99 | 12.09 | 12.88 | 1,470,801 | +0.71(+5.86%) |
Jul 26, 2012 | 11.74 | 13.08 | 11.62 | 12.17 | 1,683,176 | +0.18(+1.49%) |
Jul 25, 2012 | 12.01 | 12.10 | 11.82 | 11.99 | 994,856 | +0.05(+0.38%) |
Jul 24, 2012 | 12.40 | 12.40 | 11.82 | 11.94 | 1,387,533 | -0.45(-3.63%) |
Jul 23, 2012 | 12.10 | 12.45 | 12.05 | 12.39 | 895,850 | +0.03(+0.21%) |
Jul 20, 2012 | 12.38 | 12.45 | 12.26 | 12.37 | 1,396,423 | -0.12(-1.00%) |
Jul 19, 2012 | 12.42 | 12.57 | 12.36 | 12.49 | 1,351,105 | +0.11(+0.87%) |
Jul 18, 2012 | 12.24 | 12.59 | 12.24 | 12.38 | 1,114,602 | +0.10(+0.81%) |
Jul 17, 2012 | 12.28 | 12.33 | 12.08 | 12.29 | 620,392 | +0.08(+0.67%) |
Jul 16, 2012 | 12.27 | 12.29 | 11.99 | 12.20 | 641,927 | -0.14(-1.12%) |
Jul 13, 2012 | 12.16 | 12.38 | 12.14 | 12.34 | 771,128 | +0.23(+1.92%) |
Jul 12, 2012 | 12.14 | 12.20 | 11.92 | 12.11 | 835,785 | -0.12(-1.01%) |
Jul 11, 2012 | 12.38 | 12.40 | 12.10 | 12.23 | 969,922 | -0.14(-1.14%) |
Jul 10, 2012 | 12.65 | 12.70 | 12.27 | 12.37 | 1,023,630 | -0.25(-1.96%) |
Jul 09, 2012 | 12.67 | 12.70 | 12.55 | 12.62 | 914,071 | -0.04(-0.31%) |
Jul 06, 2012 | 12.97 | 12.99 | 12.65 | 12.66 | 1,219,105 | -0.46(-3.54%) |
Jul 05, 2012 | 12.98 | 13.26 | 12.95 | 13.13 | 879,092 | +0.09(+0.71%) |
Jul 03, 2012 | 12.76 | 13.03 | 12.70 | 13.03 | 433,038 | +0.24(+1.89%) |
Jul 02, 2012 | 12.95 | 13.02 | 12.66 | 12.79 | 1,508,650 | -0.18(-1.37%) |
Jun 29, 2012 | 12.53 | 13.00 | 12.45 | 12.97 | 3,174,996 | +0.68(+5.52%) |
Jun 28, 2012 | 12.29 | 12.46 | 12.15 | 12.29 | 2,016,503 | -0.19(-1.51%) |
Jun 27, 2012 | 12.48 | 12.61 | 12.41 | 12.48 | 971,532 | +0.04(+0.36%) |
Jun 26, 2012 | 12.43 | 12.51 | 12.26 | 12.43 | 727,412 | +0.00(+0.02%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.41 | 12.43 | 809,469 | -0.30(-2.39%) |
Jun 22, 2012 | 12.91 | 12.93 | 12.57 | 12.73 | 1,809,647 | -0.14(-1.07%) |
Jun 21, 2012 | 13.30 | 13.33 | 12.77 | 12.87 | 1,738,855 | -0.47(-3.50%) |
Jun 20, 2012 | 13.47 | 13.48 | 13.25 | 13.34 | 666,437 | -0.12(-0.88%) |
Jun 19, 2012 | 13.31 | 13.65 | 13.29 | 13.46 | 978,023 | +0.16(+1.18%) |
Jun 18, 2012 | 13.15 | 13.36 | 13.11 | 13.30 | 1,126,488 | +0.08(+0.57%) |
Jun 15, 2012 | 13.14 | 13.24 | 13.11 | 13.22 | 1,494,401 | +0.14(+1.05%) |
Jun 14, 2012 | 12.89 | 13.23 | 12.89 | 13.09 | 1,630,180 | +0.00(+0.00%) |
Jun 13, 2012 | 13.60 | 13.60 | 13.02 | 13.09 | 1,904,446 | -0.52(-3.83%) |
Jun 12, 2012 | 13.45 | 13.64 | 13.28 | 13.61 | 848,814 | +0.23(+1.70%) |
Jun 11, 2012 | 13.88 | 13.90 | 13.37 | 13.38 | 991,089 | -0.35(-2.56%) |
Jun 08, 2012 | 13.58 | 13.76 | 13.41 | 13.73 | 1,283,768 | +0.10(+0.70%) |
Jun 07, 2012 | 13.79 | 13.87 | 13.59 | 13.64 | 1,277,109 | +0.14(+1.02%) |
Jun 06, 2012 | 13.24 | 13.55 | 13.20 | 13.50 | 1,379,359 | +0.36(+2.74%) |
Jun 05, 2012 | 13.04 | 13.17 | 12.89 | 13.14 | 1,282,866 | +0.08(+0.60%) |
Jun 04, 2012 | 13.18 | 13.20 | 12.94 | 13.06 | 2,257,297 | -0.05(-0.37%) |
Jun 01, 2012 | 13.24 | 13.24 | 12.92 | 13.11 | 2,955,086 | -0.45(-3.32%) |
May 31, 2012 | 14.34 | 14.34 | 13.52 | 13.56 | 3,581,950 | -0.82(-5.68%) |
May 30, 2012 | 14.42 | 14.42 | 14.28 | 14.37 | 862,313 | -0.19(-1.30%) |
May 29, 2012 | 14.50 | 14.74 | 14.45 | 14.56 | 1,046,148 | +0.17(+1.15%) |
May 25, 2012 | 14.39 | 14.49 | 14.31 | 14.39 | 843,197 | +0.04(+0.31%) |
May 24, 2012 | 14.29 | 14.44 | 14.17 | 14.35 | 1,488,574 | +0.13(+0.93%) |
May 23, 2012 | 14.00 | 14.30 | 13.82 | 14.22 | 1,217,016 | +0.10(+0.68%) |
May 22, 2012 | 14.14 | 14.33 | 14.01 | 14.12 | 1,626,229 | +0.01(+0.06%) |
May 21, 2012 | 13.89 | 14.15 | 13.76 | 14.11 | 1,136,856 | +0.30(+2.20%) |
May 18, 2012 | 13.90 | 13.99 | 13.74 | 13.81 | 1,272,835 | -0.02(-0.14%) |
May 17, 2012 | 14.19 | 14.21 | 13.78 | 13.83 | 1,905,089 | -0.39(-2.73%) |
May 16, 2012 | 14.28 | 14.37 | 14.18 | 14.22 | 1,099,799 | +0.01(+0.08%) |
May 15, 2012 | 14.24 | 14.37 | 14.09 | 14.21 | 829,054 | -0.04(-0.30%) |
May 14, 2012 | 14.58 | 14.60 | 14.22 | 14.25 | 1,590,131 | -0.52(-3.51%) |
May 11, 2012 | 14.51 | 14.97 | 14.51 | 14.77 | 1,175,531 | +0.09(+0.61%) |
May 10, 2012 | 14.76 | 14.82 | 14.57 | 14.68 | 639,485 | +0.07(+0.50%) |
May 09, 2012 | 14.54 | 14.76 | 14.46 | 14.60 | 1,257,346 | -0.16(-1.11%) |
May 08, 2012 | 14.58 | 14.81 | 14.39 | 14.77 | 1,672,284 | +0.04(+0.31%) |
May 07, 2012 | 14.65 | 14.77 | 14.56 | 14.72 | 1,068,640 | -0.01(-0.08%) |
May 04, 2012 | 14.88 | 15.03 | 14.62 | 14.73 | 1,755,474 | -0.24(-1.60%) |
May 03, 2012 | 15.13 | 15.19 | 14.96 | 14.97 | 1,888,613 | -0.14(-0.93%) |
May 02, 2012 | 14.93 | 15.23 | 14.81 | 15.11 | 1,194,367 | +0.07(+0.47%) |