Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.03 | 14.07 | 13.95 | 14.04 | 179,138 | +0.09(+0.65%) |
Jul 30, 2012 | 13.92 | 14.00 | 13.85 | 13.95 | 97,480 | +0.06(+0.43%) |
Jul 27, 2012 | 14.04 | 14.06 | 13.84 | 13.89 | 234,586 | -0.10(-0.71%) |
Jul 26, 2012 | 14.07 | 14.07 | 13.94 | 13.99 | 204,428 | +0.00(+0.00%) |
Jul 25, 2012 | 13.97 | 14.03 | 13.92 | 13.99 | 180,835 | +0.09(+0.65%) |
Jul 24, 2012 | 13.87 | 13.96 | 13.83 | 13.90 | 239,751 | +0.00(+0.00%) |
Jul 23, 2012 | 13.72 | 13.90 | 13.72 | 13.90 | 199,419 | +0.13(+0.94%) |
Jul 20, 2012 | 13.75 | 13.82 | 13.70 | 13.77 | 110,462 | -0.03(-0.22%) |
Jul 19, 2012 | 13.90 | 13.90 | 13.51 | 13.80 | 310,307 | -0.10(-0.72%) |
Jul 18, 2012 | 13.85 | 13.95 | 13.82 | 13.90 | 177,122 | +0.09(+0.65%) |
Jul 17, 2012 | 13.85 | 13.92 | 13.72 | 13.81 | 198,565 | +0.03(+0.22%) |
Jul 16, 2012 | 13.68 | 13.85 | 13.68 | 13.78 | 147,143 | +0.06(+0.44%) |
Jul 13, 2012 | 13.70 | 13.75 | 13.68 | 13.72 | 135,515 | +0.06(+0.44%) |
Jul 12, 2012 | 13.61 | 13.69 | 13.59 | 13.66 | 127,145 | +0.03(+0.22%) |
Jul 11, 2012 | 13.68 | 13.70 | 13.60 | 13.63 | 119,185 | +0.00(+0.00%) |
Jul 10, 2012 | 13.61 | 13.65 | 13.58 | 13.63 | 96,970 | +0.06(+0.44%) |
Jul 09, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 80,452 | +0.02(+0.15%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.49 | 13.55 | 155,167 | +0.06(+0.44%) |
Jul 05, 2012 | 13.56 | 13.63 | 13.46 | 13.49 | 146,487 | +0.00(+0.01%) |
Jul 03, 2012 | 13.47 | 13.51 | 13.45 | 13.49 | 81,017 | +0.05(+0.37%) |
Jul 02, 2012 | 13.40 | 13.47 | 13.33 | 13.44 | 184,261 | +0.13(+0.98%) |
Jun 29, 2012 | 13.40 | 13.40 | 13.27 | 13.31 | 157,693 | -0.05(-0.37%) |
Jun 28, 2012 | 13.34 | 13.37 | 13.33 | 13.36 | 121,318 | +0.01(+0.07%) |
Jun 27, 2012 | 13.32 | 13.36 | 13.31 | 13.35 | 158,073 | +0.07(+0.53%) |
Jun 26, 2012 | 13.32 | 13.32 | 13.23 | 13.28 | 158,681 | +0.00(+0.00%) |
Jun 25, 2012 | 13.27 | 13.30 | 13.21 | 13.28 | 111,544 | -0.01(-0.08%) |
Jun 22, 2012 | 13.37 | 13.37 | 13.20 | 13.29 | 128,663 | -0.01(-0.08%) |
Jun 21, 2012 | 13.35 | 13.35 | 13.25 | 13.30 | 126,603 | -0.01(-0.08%) |
Jun 20, 2012 | 13.28 | 13.31 | 13.25 | 13.31 | 146,923 | +0.01(+0.08%) |
Jun 19, 2012 | 13.30 | 13.30 | 13.22 | 13.30 | 92,773 | +0.12(+0.95%) |
Jun 18, 2012 | 13.09 | 13.22 | 13.09 | 13.18 | 102,665 | +0.04(+0.34%) |
Jun 15, 2012 | 13.25 | 13.27 | 13.06 | 13.13 | 175,049 | -0.12(-0.91%) |
Jun 14, 2012 | 13.37 | 13.37 | 13.25 | 13.25 | 107,423 | -0.10(-0.75%) |
Jun 13, 2012 | 13.31 | 13.35 | 13.30 | 13.35 | 101,967 | +0.06(+0.45%) |
Jun 12, 2012 | 13.31 | 13.32 | 13.23 | 13.29 | 103,716 | +0.03(+0.23%) |
Jun 11, 2012 | 13.25 | 13.32 | 13.25 | 13.26 | 106,930 | +0.01(+0.08%) |
Jun 08, 2012 | 13.21 | 13.29 | 13.21 | 13.25 | 139,546 | +0.05(+0.38%) |
Jun 07, 2012 | 13.28 | 13.29 | 13.16 | 13.20 | 165,791 | -0.04(-0.30%) |
Jun 06, 2012 | 13.32 | 13.35 | 13.24 | 13.24 | 207,449 | -0.06(-0.45%) |
Jun 05, 2012 | 13.29 | 13.32 | 13.22 | 13.30 | 167,096 | -0.02(-0.15%) |
Jun 04, 2012 | 13.32 | 13.34 | 13.21 | 13.32 | 231,463 | +0.08(+0.60%) |
Jun 01, 2012 | 13.47 | 13.47 | 13.24 | 13.24 | 194,228 | -0.11(-0.82%) |
May 31, 2012 | 13.30 | 13.41 | 13.29 | 13.35 | 135,133 | +0.03(+0.23%) |
May 30, 2012 | 13.33 | 13.38 | 13.26 | 13.32 | 94,166 | -0.05(-0.37%) |
May 29, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 77,232 | +0.04(+0.30%) |
May 25, 2012 | 13.37 | 13.40 | 13.31 | 13.33 | 111,152 | +0.00(+0.00%) |
May 24, 2012 | 13.35 | 13.35 | 13.29 | 13.33 | 101,424 | +0.00(+0.00%) |
May 23, 2012 | 13.34 | 13.34 | 13.30 | 13.33 | 80,193 | +0.02(+0.15%) |
May 22, 2012 | 13.31 | 13.33 | 13.24 | 13.31 | 133,343 | -0.05(-0.37%) |
May 21, 2012 | 13.33 | 13.36 | 13.29 | 13.36 | 130,600 | +0.06(+0.45%) |
May 18, 2012 | 13.32 | 13.36 | 13.27 | 13.30 | 105,983 | +0.02(+0.15%) |
May 17, 2012 | 13.39 | 13.39 | 13.28 | 13.28 | 153,966 | -0.16(-1.19%) |
May 16, 2012 | 13.45 | 13.45 | 13.41 | 13.44 | 126,267 | -0.01(-0.07%) |
May 15, 2012 | 13.40 | 13.45 | 13.39 | 13.45 | 116,690 | +0.04(+0.30%) |
May 14, 2012 | 13.38 | 13.43 | 13.35 | 13.41 | 164,699 | +0.03(+0.22%) |
May 11, 2012 | 13.37 | 13.39 | 13.33 | 13.38 | 73,473 | +0.04(+0.30%) |
May 10, 2012 | 13.37 | 13.38 | 13.32 | 13.34 | 95,845 | -0.01(-0.07%) |
May 09, 2012 | 13.29 | 13.35 | 13.28 | 13.35 | 135,721 | +0.07(+0.53%) |
May 08, 2012 | 13.25 | 13.29 | 13.24 | 13.28 | 127,773 | +0.05(+0.38%) |
May 07, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 88,596 | -0.02(-0.15%) |
May 04, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 116,606 | -0.03(-0.23%) |
May 03, 2012 | 13.28 | 13.29 | 13.24 | 13.28 | 94,265 | +0.00(+0.00%) |
May 02, 2012 | 13.27 | 13.28 | 13.20 | 13.28 | 129,503 | +0.05(+0.38%) |