Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 58,732 | -0.09(-0.71%) |
Jul 30, 2012 | 12.73 | 12.74 | 12.60 | 12.71 | 49,461 | +0.01(+0.08%) |
Jul 27, 2012 | 12.73 | 12.74 | 12.66 | 12.70 | 40,224 | +0.01(+0.08%) |
Jul 26, 2012 | 12.71 | 12.72 | 12.66 | 12.69 | 59,463 | +0.02(+0.16%) |
Jul 25, 2012 | 12.66 | 12.67 | 12.63 | 12.67 | 53,144 | +0.05(+0.40%) |
Jul 24, 2012 | 12.65 | 12.66 | 12.57 | 12.62 | 64,021 | +0.02(+0.16%) |
Jul 23, 2012 | 12.56 | 12.66 | 12.56 | 12.60 | 44,422 | -0.01(-0.08%) |
Jul 20, 2012 | 12.51 | 12.62 | 12.51 | 12.61 | 40,993 | +0.03(+0.24%) |
Jul 19, 2012 | 12.65 | 12.65 | 12.58 | 12.58 | 68,531 | -0.03(-0.24%) |
Jul 18, 2012 | 12.59 | 12.61 | 12.56 | 12.61 | 52,494 | +0.05(+0.40%) |
Jul 17, 2012 | 12.55 | 12.56 | 12.48 | 12.56 | 53,296 | +0.05(+0.40%) |
Jul 16, 2012 | 12.48 | 12.52 | 12.40 | 12.51 | 43,151 | +0.05(+0.40%) |
Jul 13, 2012 | 12.45 | 12.52 | 12.41 | 12.46 | 20,863 | +0.05(+0.40%) |
Jul 12, 2012 | 12.51 | 12.51 | 12.40 | 12.41 | 60,785 | -0.06(-0.48%) |
Jul 11, 2012 | 12.47 | 12.50 | 12.38 | 12.47 | 61,890 | +0.03(+0.24%) |
Jul 10, 2012 | 12.39 | 12.44 | 12.37 | 12.44 | 20,322 | +0.06(+0.48%) |
Jul 09, 2012 | 12.33 | 12.38 | 12.30 | 12.38 | 26,975 | +0.08(+0.65%) |
Jul 06, 2012 | 12.30 | 12.30 | 12.26 | 12.30 | 48,684 | +0.04(+0.33%) |
Jul 05, 2012 | 12.28 | 12.30 | 12.22 | 12.26 | 22,630 | +0.00(+0.00%) |
Jul 03, 2012 | 12.26 | 12.28 | 12.24 | 12.26 | 19,642 | +0.00(+0.00%) |
Jul 02, 2012 | 12.30 | 12.31 | 12.22 | 12.26 | 38,429 | -0.01(-0.08%) |
Jun 29, 2012 | 12.33 | 12.33 | 12.25 | 12.27 | 26,082 | +0.00(+0.00%) |
Jun 28, 2012 | 12.20 | 12.27 | 12.20 | 12.27 | 17,531 | +0.07(+0.57%) |
Jun 27, 2012 | 12.17 | 12.21 | 12.10 | 12.20 | 35,539 | +0.07(+0.58%) |
Jun 26, 2012 | 12.21 | 12.22 | 12.11 | 12.13 | 56,032 | -0.04(-0.33%) |
Jun 25, 2012 | 12.11 | 12.21 | 12.11 | 12.17 | 46,001 | +0.00(+0.00%) |
Jun 22, 2012 | 12.18 | 12.21 | 12.13 | 12.17 | 30,083 | +0.03(+0.21%) |
Jun 21, 2012 | 12.10 | 12.16 | 12.07 | 12.14 | 44,822 | +0.01(+0.12%) |
Jun 20, 2012 | 12.14 | 12.16 | 12.06 | 12.13 | 65,309 | -0.04(-0.33%) |
Jun 19, 2012 | 12.23 | 12.28 | 12.17 | 12.17 | 40,630 | -0.03(-0.25%) |
Jun 18, 2012 | 12.22 | 12.25 | 12.17 | 12.20 | 26,586 | +0.03(+0.25%) |
Jun 15, 2012 | 12.28 | 12.29 | 12.16 | 12.17 | 49,212 | -0.11(-0.90%) |
Jun 14, 2012 | 12.34 | 12.35 | 12.28 | 12.28 | 54,242 | -0.04(-0.32%) |
Jun 13, 2012 | 12.34 | 12.34 | 12.29 | 12.32 | 27,507 | -0.01(-0.08%) |
Jun 12, 2012 | 12.30 | 12.33 | 12.28 | 12.33 | 45,490 | +0.02(+0.16%) |
Jun 11, 2012 | 12.33 | 12.33 | 12.28 | 12.31 | 42,414 | +0.04(+0.33%) |
Jun 08, 2012 | 12.24 | 12.31 | 12.24 | 12.27 | 37,772 | +0.06(+0.49%) |
Jun 07, 2012 | 12.31 | 12.32 | 12.19 | 12.21 | 58,494 | -0.07(-0.57%) |
Jun 06, 2012 | 12.34 | 12.35 | 12.26 | 12.28 | 62,642 | -0.04(-0.32%) |
Jun 05, 2012 | 12.36 | 12.38 | 12.27 | 12.32 | 73,390 | +0.01(+0.08%) |
Jun 04, 2012 | 12.30 | 12.39 | 12.26 | 12.31 | 41,926 | +0.00(+0.00%) |
Jun 01, 2012 | 12.29 | 12.38 | 12.26 | 12.31 | 83,671 | -0.04(-0.32%) |
May 31, 2012 | 12.38 | 12.38 | 12.26 | 12.35 | 65,809 | +0.00(+0.00%) |
May 30, 2012 | 12.37 | 12.37 | 12.30 | 12.35 | 19,041 | -0.01(-0.08%) |
May 29, 2012 | 12.40 | 12.40 | 12.30 | 12.36 | 22,305 | -0.01(-0.08%) |
May 25, 2012 | 12.32 | 12.38 | 12.31 | 12.37 | 31,673 | +0.04(+0.32%) |
May 24, 2012 | 12.36 | 12.36 | 12.30 | 12.33 | 45,015 | -0.07(-0.56%) |
May 23, 2012 | 12.42 | 12.44 | 12.31 | 12.40 | 36,974 | +0.01(+0.08%) |
May 22, 2012 | 12.39 | 12.39 | 12.31 | 12.39 | 58,693 | -0.03(-0.24%) |
May 21, 2012 | 12.35 | 12.45 | 12.35 | 12.42 | 29,495 | +0.01(+0.08%) |
May 18, 2012 | 12.40 | 12.41 | 12.31 | 12.41 | 37,886 | +0.04(+0.31%) |
May 17, 2012 | 12.47 | 12.47 | 12.36 | 12.37 | 109,440 | -0.13(-1.02%) |
May 16, 2012 | 12.54 | 12.54 | 12.41 | 12.50 | 77,315 | -0.03(-0.24%) |
May 15, 2012 | 12.48 | 12.54 | 12.43 | 12.53 | 32,575 | +0.06(+0.48%) |
May 14, 2012 | 12.53 | 12.59 | 12.41 | 12.47 | 59,578 | -0.06(-0.48%) |
May 11, 2012 | 12.55 | 12.55 | 12.43 | 12.53 | 29,399 | +0.00(+0.00%) |
May 10, 2012 | 12.54 | 12.55 | 12.49 | 12.53 | 37,907 | -0.01(-0.08%) |
May 09, 2012 | 12.50 | 12.55 | 12.49 | 12.54 | 81,513 | +0.05(+0.40%) |
May 08, 2012 | 12.45 | 12.50 | 12.40 | 12.49 | 55,520 | +0.06(+0.48%) |
May 07, 2012 | 12.48 | 12.50 | 12.42 | 12.43 | 68,399 | -0.07(-0.56%) |
May 04, 2012 | 12.44 | 12.50 | 12.39 | 12.50 | 57,847 | +0.07(+0.56%) |
May 03, 2012 | 12.37 | 12.44 | 12.35 | 12.43 | 82,866 | +0.01(+0.08%) |
May 02, 2012 | 12.38 | 12.42 | 12.30 | 12.42 | 73,548 | +0.06(+0.49%) |