Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.25 | 13.91 | 13.24 | 13.70 | 35,222 | +0.47(+3.54%) |
Jul 30, 2012 | 13.04 | 13.43 | 12.97 | 13.23 | 39,466 | +0.24(+1.84%) |
Jul 27, 2012 | 12.19 | 13.24 | 12.19 | 12.99 | 219,603 | -0.34(-2.59%) |
Jul 26, 2012 | 12.67 | 13.35 | 12.67 | 13.34 | 49,257 | +0.22(+1.69%) |
Jul 25, 2012 | 13.11 | 13.21 | 13.00 | 13.12 | 34,005 | +0.15(+1.16%) |
Jul 24, 2012 | 13.06 | 13.15 | 12.82 | 12.97 | 40,258 | -0.15(-1.15%) |
Jul 23, 2012 | 12.97 | 13.46 | 12.74 | 13.12 | 101,455 | -0.11(-0.80%) |
Jul 20, 2012 | 13.17 | 13.28 | 12.97 | 13.22 | 54,861 | -0.01(-0.07%) |
Jul 19, 2012 | 13.51 | 13.58 | 13.20 | 13.23 | 32,019 | -0.28(-2.09%) |
Jul 18, 2012 | 13.38 | 13.66 | 13.24 | 13.51 | 29,015 | +0.18(+1.33%) |
Jul 17, 2012 | 13.48 | 13.48 | 13.17 | 13.34 | 20,896 | +0.06(+0.47%) |
Jul 16, 2012 | 13.38 | 13.71 | 13.12 | 13.27 | 33,072 | -0.08(-0.60%) |
Jul 13, 2012 | 12.73 | 13.55 | 12.73 | 13.35 | 41,324 | +0.66(+5.23%) |
Jul 12, 2012 | 12.38 | 12.77 | 11.86 | 12.69 | 311,283 | +0.27(+2.21%) |
Jul 11, 2012 | 12.68 | 12.68 | 12.38 | 12.42 | 54,945 | -0.27(-2.16%) |
Jul 10, 2012 | 12.85 | 12.95 | 12.63 | 12.69 | 21,078 | -0.11(-0.83%) |
Jul 09, 2012 | 12.81 | 12.97 | 12.63 | 12.80 | 44,703 | -0.07(-0.55%) |
Jul 06, 2012 | 12.97 | 13.00 | 12.70 | 12.87 | 39,116 | -0.20(-1.56%) |
Jul 05, 2012 | 13.12 | 13.29 | 13.01 | 13.07 | 26,483 | -0.04(-0.34%) |
Jul 03, 2012 | 13.03 | 13.30 | 12.98 | 13.12 | 29,038 | +0.10(+0.75%) |
Jul 02, 2012 | 13.07 | 13.12 | 12.68 | 13.02 | 42,541 | +0.03(+0.20%) |
Jun 29, 2012 | 13.07 | 13.19 | 12.79 | 12.99 | 67,530 | +0.16(+1.24%) |
Jun 28, 2012 | 12.47 | 12.88 | 12.42 | 12.83 | 52,426 | +0.22(+1.75%) |
Jun 27, 2012 | 12.36 | 12.79 | 12.27 | 12.61 | 44,571 | +0.24(+1.93%) |
Jun 26, 2012 | 12.40 | 12.59 | 12.25 | 12.37 | 60,661 | +0.00(+0.00%) |
Jun 25, 2012 | 12.36 | 12.47 | 12.25 | 12.37 | 64,322 | -0.11(-0.85%) |
Jun 22, 2012 | 12.66 | 12.81 | 12.40 | 12.48 | 173,568 | -0.04(-0.35%) |
Jun 21, 2012 | 12.83 | 12.96 | 12.48 | 12.52 | 72,519 | -0.36(-2.81%) |
Jun 20, 2012 | 13.14 | 13.14 | 12.74 | 12.89 | 42,112 | -0.22(-1.69%) |
Jun 19, 2012 | 12.97 | 13.29 | 12.93 | 13.11 | 174,403 | +0.13(+1.02%) |
Jun 18, 2012 | 12.90 | 13.11 | 12.73 | 12.97 | 63,267 | +0.16(+1.24%) |
Jun 15, 2012 | 12.89 | 12.94 | 12.23 | 12.81 | 243,038 | -0.19(-1.50%) |
Jun 14, 2012 | 13.82 | 13.86 | 12.88 | 13.01 | 75,810 | -0.96(-6.84%) |
Jun 13, 2012 | 15.39 | 15.39 | 13.81 | 13.96 | 112,384 | -1.76(-11.19%) |
Jun 12, 2012 | 15.71 | 15.86 | 15.53 | 15.72 | 29,301 | +0.14(+0.91%) |
Jun 11, 2012 | 16.14 | 16.32 | 15.57 | 15.58 | 33,867 | -0.34(-2.11%) |
Jun 08, 2012 | 15.72 | 16.04 | 15.24 | 15.92 | 52,303 | +0.09(+0.56%) |
Jun 07, 2012 | 16.18 | 16.18 | 15.70 | 15.83 | 38,768 | -0.21(-1.32%) |
Jun 06, 2012 | 15.94 | 16.07 | 15.62 | 16.04 | 51,234 | +0.19(+1.17%) |
Jun 05, 2012 | 16.34 | 16.34 | 15.74 | 15.86 | 33,679 | -0.50(-3.03%) |
Jun 04, 2012 | 16.03 | 16.98 | 15.70 | 16.35 | 70,711 | +0.29(+1.82%) |
Jun 01, 2012 | 16.19 | 16.47 | 15.86 | 16.06 | 32,094 | -0.57(-3.46%) |
May 31, 2012 | 17.33 | 17.33 | 16.53 | 16.64 | 49,227 | -0.73(-4.23%) |
May 30, 2012 | 17.51 | 17.55 | 17.21 | 17.37 | 26,653 | -0.34(-1.95%) |
May 29, 2012 | 17.76 | 18.50 | 17.59 | 17.71 | 17,546 | +0.16(+0.91%) |
May 25, 2012 | 16.56 | 17.56 | 16.50 | 17.56 | 29,657 | +1.02(+6.15%) |
May 24, 2012 | 16.90 | 17.02 | 16.36 | 16.54 | 32,096 | -0.42(-2.50%) |
May 23, 2012 | 16.84 | 17.09 | 16.76 | 16.96 | 23,578 | +0.00(+0.00%) |
May 22, 2012 | 17.91 | 17.91 | 16.79 | 16.96 | 25,447 | -1.00(-5.56%) |
May 21, 2012 | 17.75 | 17.98 | 17.10 | 17.96 | 20,739 | +0.21(+1.20%) |
May 18, 2012 | 17.54 | 18.02 | 17.54 | 17.75 | 25,420 | +0.09(+0.50%) |
May 17, 2012 | 17.59 | 17.81 | 17.50 | 17.66 | 31,944 | +0.03(+0.15%) |
May 16, 2012 | 17.72 | 18.08 | 17.25 | 17.63 | 34,647 | -0.06(-0.35%) |
May 15, 2012 | 17.64 | 18.02 | 17.55 | 17.70 | 30,846 | +0.04(+0.20%) |
May 14, 2012 | 17.35 | 17.96 | 17.35 | 17.66 | 26,762 | +0.04(+0.20%) |
May 11, 2012 | 17.59 | 17.86 | 17.44 | 17.63 | 38,233 | -0.04(-0.25%) |
May 10, 2012 | 17.80 | 17.87 | 17.52 | 17.67 | 12,761 | -0.04(-0.20%) |
May 09, 2012 | 17.41 | 17.88 | 17.36 | 17.71 | 31,615 | +0.00(+0.00%) |
May 08, 2012 | 17.48 | 17.88 | 17.48 | 17.71 | 52,253 | +0.04(+0.25%) |
May 07, 2012 | 17.25 | 17.78 | 17.05 | 17.66 | 34,371 | +0.28(+1.63%) |
May 04, 2012 | 17.16 | 17.50 | 17.16 | 17.38 | 31,254 | +0.09(+0.51%) |
May 03, 2012 | 17.48 | 17.48 | 16.84 | 17.29 | 44,552 | -0.31(-1.76%) |
May 02, 2012 | 17.38 | 17.76 | 17.27 | 17.60 | 27,640 | +0.01(+0.05%) |