Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.43 | 12.49 | 12.27 | 12.40 | 1,176 | -0.12(-0.96%) |
Jul 27, 2012 | 12.88 | 12.52 | 12.52 | 12.52 | 2,500 | +0.07(+0.56%) |
Jul 26, 2012 | 12.50 | 12.50 | 12.45 | 12.45 | 800 | +0.18(+1.47%) |
Jul 25, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 305 | -0.30(-2.39%) |
Jul 24, 2012 | 12.80 | 12.80 | 12.03 | 12.57 | 4,600 | -0.11(-0.87%) |
Jul 23, 2012 | 12.67 | 12.70 | 12.25 | 12.68 | 6,608 | -0.13(-1.01%) |
Jul 20, 2012 | 12.69 | 12.81 | 12.69 | 12.81 | 425 | -0.10(-0.77%) |
Jul 19, 2012 | 12.75 | 12.96 | 12.67 | 12.91 | 4,900 | +0.26(+2.07%) |
Jul 18, 2012 | 12.52 | 12.65 | 12.43 | 12.65 | 4,020 | +0.09(+0.73%) |
Jul 17, 2012 | 12.52 | 12.61 | 12.48 | 12.56 | 7,009 | +0.07(+0.53%) |
Jul 16, 2012 | 12.47 | 12.49 | 12.28 | 12.49 | 8,810 | +0.07(+0.56%) |
Jul 13, 2012 | 12.30 | 12.42 | 12.27 | 12.42 | 10,100 | +0.05(+0.41%) |
Jul 12, 2012 | 12.20 | 12.39 | 12.01 | 12.37 | 2,041 | -0.02(-0.16%) |
Jul 11, 2012 | 12.11 | 12.39 | 12.11 | 12.39 | 870 | +0.36(+2.99%) |
Jul 10, 2012 | 12.25 | 12.25 | 12.03 | 12.03 | 3,687 | -0.02(-0.20%) |
Jul 09, 2012 | 11.83 | 12.34 | 11.83 | 12.05 | 4,690 | -0.10(-0.79%) |
Jul 06, 2012 | 12.22 | 12.33 | 11.96 | 12.15 | 2,327 | -0.41(-3.26%) |
Jul 05, 2012 | 12.60 | 12.69 | 12.22 | 12.56 | 11,551 | +0.18(+1.45%) |
Jul 03, 2012 | 12.68 | 12.68 | 12.26 | 12.38 | 7,640 | +0.38(+3.17%) |
Jul 02, 2012 | 12.08 | 12.19 | 12.00 | 12.00 | 3,981 | -0.20(-1.65%) |
Jun 29, 2012 | 11.99 | 12.34 | 11.70 | 12.20 | 23,291 | +0.80(+7.03%) |
Jun 28, 2012 | 11.55 | 11.71 | 11.30 | 11.40 | 8,465 | -0.20(-1.72%) |
Jun 27, 2012 | 11.66 | 11.67 | 11.42 | 11.60 | 14,669 | +0.13(+1.13%) |
Jun 26, 2012 | 11.30 | 11.57 | 11.30 | 11.47 | 20,790 | +0.07(+0.61%) |
Jun 25, 2012 | 11.13 | 11.45 | 11.13 | 11.40 | 19,961 | -0.05(-0.44%) |
Jun 22, 2012 | 11.45 | 11.53 | 11.16 | 11.45 | 9,800 | +0.19(+1.69%) |
Jun 21, 2012 | 11.82 | 11.86 | 11.26 | 11.26 | 21,315 | -0.45(-3.84%) |
Jun 20, 2012 | 12.36 | 12.36 | 11.65 | 11.71 | 21,491 | -0.22(-1.84%) |
Jun 19, 2012 | 12.00 | 12.00 | 11.90 | 11.93 | 1,568 | +0.05(+0.45%) |
Jun 18, 2012 | 11.98 | 11.98 | 11.69 | 11.88 | 7,801 | -0.11(-0.95%) |
Jun 15, 2012 | 12.22 | 12.22 | 11.81 | 11.99 | 9,143 | -0.01(-0.08%) |
Jun 14, 2012 | 11.78 | 12.08 | 11.70 | 12.00 | 7,550 | +0.29(+2.48%) |
Jun 13, 2012 | 12.06 | 12.06 | 11.71 | 11.71 | 12,185 | -0.21(-1.76%) |
Jun 12, 2012 | 11.87 | 12.10 | 11.72 | 11.92 | 4,302 | +0.31(+2.67%) |
Jun 11, 2012 | 12.31 | 12.33 | 11.61 | 11.61 | 9,409 | -0.45(-3.73%) |
Jun 08, 2012 | 11.76 | 12.41 | 11.75 | 12.06 | 35,965 | +0.06(+0.50%) |
Jun 07, 2012 | 12.45 | 12.45 | 12.00 | 12.00 | 6,019 | +0.00(+0.00%) |
Jun 06, 2012 | 12.06 | 12.22 | 12.00 | 12.00 | 14,550 | +0.04(+0.34%) |
Jun 05, 2012 | 11.98 | 11.98 | 11.95 | 11.96 | 2,450 | +0.05(+0.43%) |
Jun 04, 2012 | 11.94 | 11.94 | 11.58 | 11.91 | 52,209 | +0.10(+0.83%) |
Jun 01, 2012 | 12.10 | 12.49 | 11.64 | 11.81 | 13,505 | -0.36(-2.96%) |
May 31, 2012 | 12.15 | 12.39 | 12.11 | 12.17 | 7,422 | -0.13(-1.06%) |
May 30, 2012 | 12.44 | 12.58 | 12.30 | 12.30 | 34,159 | -0.47(-3.68%) |
May 29, 2012 | 13.19 | 13.19 | 12.75 | 12.77 | 2,300 | +0.04(+0.31%) |
May 25, 2012 | 13.23 | 13.23 | 12.72 | 12.73 | 1,881 | +0.09(+0.71%) |
May 24, 2012 | 12.77 | 12.87 | 12.64 | 12.64 | 1,086 | -0.08(-0.63%) |
May 23, 2012 | 12.65 | 13.26 | 12.53 | 12.72 | 41,682 | -0.18(-1.36%) |
May 22, 2012 | 12.95 | 12.95 | 12.90 | 12.90 | 2,313 | +0.02(+0.12%) |
May 21, 2012 | 13.00 | 13.04 | 12.61 | 12.88 | 6,729 | -0.02(-0.16%) |
May 18, 2012 | 12.90 | 12.96 | 12.89 | 12.90 | 1,700 | -0.06(-0.46%) |
May 17, 2012 | 13.35 | 13.35 | 12.95 | 12.96 | 14,820 | -0.11(-0.83%) |
May 16, 2012 | 13.30 | 13.30 | 13.06 | 13.07 | 2,700 | -0.28(-2.10%) |
May 15, 2012 | 13.35 | 13.35 | 13.35 | 13.35 | 4,480 | +0.08(+0.60%) |
May 14, 2012 | 13.52 | 13.52 | 13.25 | 13.27 | 4,587 | -0.25(-1.86%) |
May 11, 2012 | 13.60 | 13.60 | 13.52 | 13.52 | 350 | -0.08(-0.57%) |
May 10, 2012 | 13.33 | 13.93 | 13.33 | 13.60 | 8,268 | -0.05(-0.36%) |
May 09, 2012 | 13.34 | 13.65 | 13.34 | 13.65 | 2,100 | +0.08(+0.59%) |
May 08, 2012 | 13.78 | 13.78 | 13.45 | 13.57 | 4,625 | -0.21(-1.52%) |
May 07, 2012 | 13.85 | 14.36 | 13.50 | 13.78 | 260,391 | -0.07(-0.51%) |
May 04, 2012 | 14.16 | 14.30 | 13.53 | 13.85 | 15,298 | -0.58(-4.02%) |
May 03, 2012 | 14.36 | 14.47 | 14.35 | 14.43 | 7,091 | -0.24(-1.64%) |
May 02, 2012 | 14.99 | 14.99 | 14.64 | 14.67 | 1,830 | -0.34(-2.25%) |