Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.32 | 14.32 | 13.88 | 13.88 | 39,801 | -0.37(-2.58%) |
Jul 30, 2012 | 14.73 | 14.73 | 14.24 | 14.25 | 57,683 | -0.48(-3.28%) |
Jul 27, 2012 | 14.37 | 14.77 | 14.37 | 14.73 | 110,650 | +0.64(+4.55%) |
Jul 26, 2012 | 13.86 | 14.24 | 13.86 | 14.09 | 166,324 | +0.57(+4.25%) |
Jul 25, 2012 | 13.35 | 13.54 | 13.12 | 13.52 | 19,684 | +0.57(+4.40%) |
Jul 24, 2012 | 13.49 | 13.49 | 12.95 | 12.95 | 46,007 | -0.46(-3.44%) |
Jul 23, 2012 | 13.33 | 13.41 | 12.86 | 13.41 | 207,655 | -0.33(-2.41%) |
Jul 20, 2012 | 13.73 | 13.74 | 13.70 | 13.74 | 5,605 | -0.27(-1.91%) |
Jul 19, 2012 | 14.18 | 14.18 | 13.83 | 14.01 | 36,766 | -0.15(-1.03%) |
Jul 18, 2012 | 14.02 | 14.27 | 14.02 | 14.15 | 46,696 | +0.16(+1.14%) |
Jul 17, 2012 | 13.92 | 14.04 | 13.53 | 13.99 | 83,943 | +0.32(+2.35%) |
Jul 16, 2012 | 13.49 | 13.78 | 13.23 | 13.67 | 67,277 | +0.23(+1.75%) |
Jul 13, 2012 | 13.45 | 13.57 | 13.42 | 13.44 | 21,350 | +0.12(+0.88%) |
Jul 12, 2012 | 12.79 | 13.32 | 12.64 | 13.32 | 51,141 | +0.28(+2.13%) |
Jul 11, 2012 | 13.00 | 13.23 | 12.85 | 13.04 | 43,853 | -0.24(-1.82%) |
Jul 10, 2012 | 13.97 | 13.97 | 13.28 | 13.29 | 108,408 | -0.50(-3.62%) |
Jul 09, 2012 | 13.79 | 13.80 | 13.59 | 13.79 | 39,224 | +0.19(+1.40%) |
Jul 06, 2012 | 13.68 | 13.70 | 13.52 | 13.60 | 47,905 | -0.36(-2.59%) |
Jul 05, 2012 | 14.11 | 14.11 | 13.77 | 13.96 | 58,548 | +0.04(+0.27%) |
Jul 03, 2012 | 13.85 | 14.06 | 13.74 | 13.92 | 51,653 | +0.21(+1.55%) |
Jul 02, 2012 | 13.02 | 13.71 | 13.02 | 13.71 | 49,291 | +0.63(+4.79%) |
Jun 29, 2012 | 12.96 | 13.12 | 12.91 | 13.08 | 33,474 | +0.81(+6.59%) |
Jun 28, 2012 | 12.89 | 12.91 | 12.13 | 12.27 | 52,094 | -0.87(-6.62%) |
Jun 27, 2012 | 12.94 | 13.22 | 12.85 | 13.14 | 25,562 | +0.30(+2.37%) |
Jun 26, 2012 | 12.56 | 12.88 | 12.56 | 12.84 | 34,652 | +0.34(+2.75%) |
Jun 25, 2012 | 12.84 | 12.84 | 11.44 | 12.49 | 49,819 | -0.29(-2.29%) |
Jun 22, 2012 | 12.48 | 12.81 | 12.46 | 12.79 | 52,926 | +0.36(+2.91%) |
Jun 21, 2012 | 12.92 | 12.95 | 12.42 | 12.42 | 104,636 | -0.44(-3.40%) |
Jun 20, 2012 | 12.95 | 12.96 | 12.70 | 12.86 | 123,272 | +0.09(+0.72%) |
Jun 19, 2012 | 12.59 | 12.86 | 12.59 | 12.77 | 193,793 | +0.35(+2.82%) |
Jun 18, 2012 | 12.27 | 12.52 | 11.89 | 12.42 | 60,230 | +0.23(+1.93%) |
Jun 15, 2012 | 11.84 | 12.18 | 11.84 | 12.18 | 42,171 | +0.46(+3.92%) |
Jun 14, 2012 | 11.64 | 11.89 | 11.64 | 11.72 | 41,266 | -0.15(-1.26%) |
Jun 13, 2012 | 11.86 | 11.87 | 11.78 | 11.87 | 7,167 | +0.12(+1.03%) |
Jun 12, 2012 | 11.66 | 11.75 | 11.44 | 11.75 | 22,479 | +0.19(+1.68%) |
Jun 11, 2012 | 12.15 | 12.15 | 11.56 | 11.56 | 17,666 | -0.41(-3.39%) |
Jun 08, 2012 | 11.61 | 11.96 | 11.61 | 11.96 | 30,840 | +0.34(+2.91%) |
Jun 07, 2012 | 12.18 | 12.26 | 11.63 | 11.63 | 24,145 | -0.21(-1.78%) |
Jun 06, 2012 | 11.79 | 11.88 | 11.79 | 11.84 | 15,215 | +0.25(+2.18%) |
Jun 05, 2012 | 11.22 | 11.58 | 11.22 | 11.58 | 15,776 | +0.34(+2.99%) |
Jun 04, 2012 | 11.14 | 11.36 | 10.93 | 11.25 | 58,604 | +0.10(+0.87%) |
Jun 01, 2012 | 11.49 | 11.56 | 11.08 | 11.15 | 94,482 | -0.77(-6.45%) |
May 31, 2012 | 11.90 | 11.97 | 11.67 | 11.92 | 29,670 | -0.21(-1.71%) |
May 30, 2012 | 12.13 | 12.13 | 11.93 | 12.13 | 35,012 | -0.06(-0.47%) |
May 29, 2012 | 12.20 | 12.28 | 12.04 | 12.18 | 60,158 | -0.05(-0.42%) |
May 25, 2012 | 12.16 | 12.26 | 12.13 | 12.23 | 22,495 | +0.25(+2.11%) |
May 24, 2012 | 12.02 | 12.08 | 11.91 | 11.98 | 13,213 | +0.08(+0.64%) |
May 23, 2012 | 11.85 | 11.91 | 11.52 | 11.91 | 104,324 | +0.06(+0.52%) |
May 22, 2012 | 12.09 | 12.27 | 11.85 | 11.85 | 53,767 | -0.12(-0.96%) |
May 21, 2012 | 11.47 | 11.96 | 11.47 | 11.96 | 46,432 | +0.65(+5.73%) |
May 18, 2012 | 11.80 | 11.80 | 11.30 | 11.31 | 73,540 | -0.43(-3.65%) |
May 17, 2012 | 12.47 | 12.47 | 11.74 | 11.74 | 104,380 | -0.64(-5.17%) |
May 16, 2012 | 12.52 | 12.60 | 12.38 | 12.38 | 110,530 | +0.01(+0.04%) |
May 15, 2012 | 12.61 | 12.61 | 12.32 | 12.38 | 166,805 | -0.10(-0.79%) |
May 14, 2012 | 12.36 | 12.51 | 12.25 | 12.47 | 11,387 | -0.04(-0.30%) |
May 11, 2012 | 12.07 | 12.59 | 12.07 | 12.51 | 28,029 | +0.28(+2.27%) |
May 10, 2012 | 12.05 | 12.23 | 12.05 | 12.23 | 4,644 | +0.24(+2.03%) |
May 09, 2012 | 12.01 | 12.10 | 11.97 | 11.99 | 23,304 | -0.26(-2.11%) |
May 08, 2012 | 12.01 | 12.25 | 11.88 | 12.25 | 8,648 | +0.09(+0.73%) |
May 07, 2012 | 11.45 | 12.19 | 11.22 | 12.16 | 28,397 | +0.55(+4.73%) |
May 04, 2012 | 11.86 | 11.86 | 11.61 | 11.61 | 54,897 | -0.44(-3.63%) |
May 03, 2012 | 12.41 | 12.41 | 12.05 | 12.05 | 13,822 | -0.36(-2.94%) |
May 02, 2012 | 12.10 | 12.45 | 12.10 | 12.41 | 22,263 | +0.03(+0.21%) |