Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.26 | 12.29 | 12.13 | 12.15 | 1,451,274 | +0.13(+1.08%) |
Jul 30, 2012 | 12.00 | 12.09 | 11.97 | 12.02 | 1,226,969 | -0.33(-2.67%) |
Jul 27, 2012 | 12.10 | 12.44 | 12.10 | 12.35 | 1,900,804 | +0.45(+3.78%) |
Jul 26, 2012 | 11.69 | 11.94 | 11.69 | 11.90 | 2,007,922 | +0.64(+5.68%) |
Jul 25, 2012 | 11.26 | 11.36 | 11.21 | 11.26 | 1,809,554 | -0.39(-3.35%) |
Jul 24, 2012 | 11.70 | 11.74 | 11.54 | 11.65 | 1,640,335 | -0.05(-0.43%) |
Jul 23, 2012 | 11.73 | 11.77 | 11.59 | 11.70 | 1,873,099 | -0.38(-3.15%) |
Jul 20, 2012 | 12.17 | 12.18 | 12.07 | 12.08 | 1,168,051 | -0.49(-3.90%) |
Jul 19, 2012 | 12.46 | 12.57 | 12.43 | 12.57 | 775,029 | +0.23(+1.86%) |
Jul 18, 2012 | 12.27 | 12.40 | 12.22 | 12.34 | 793,523 | +0.04(+0.33%) |
Jul 17, 2012 | 12.27 | 12.34 | 12.04 | 12.30 | 2,518,591 | -0.30(-2.38%) |
Jul 16, 2012 | 12.61 | 12.74 | 12.52 | 12.60 | 1,094,354 | -0.06(-0.47%) |
Jul 13, 2012 | 12.54 | 12.72 | 12.53 | 12.66 | 767,885 | +0.16(+1.28%) |
Jul 12, 2012 | 12.60 | 12.60 | 12.39 | 12.50 | 2,737,093 | -0.37(-2.87%) |
Jul 11, 2012 | 12.97 | 12.98 | 12.76 | 12.87 | 1,201,093 | -0.23(-1.76%) |
Jul 10, 2012 | 13.17 | 13.25 | 13.01 | 13.10 | 1,659,267 | -0.35(-2.60%) |
Jul 09, 2012 | 13.55 | 13.58 | 13.36 | 13.45 | 783,968 | -0.19(-1.39%) |
Jul 06, 2012 | 13.66 | 13.68 | 13.54 | 13.64 | 1,010,282 | -0.14(-1.02%) |
Jul 05, 2012 | 13.79 | 13.83 | 13.59 | 13.78 | 1,360,163 | -0.49(-3.43%) |
Jul 03, 2012 | 14.18 | 14.31 | 14.11 | 14.27 | 647,011 | +0.07(+0.49%) |
Jul 02, 2012 | 14.18 | 14.20 | 14.01 | 14.20 | 813,717 | -0.04(-0.28%) |
Jun 29, 2012 | 14.14 | 14.27 | 14.14 | 14.24 | 1,905,411 | +0.52(+3.79%) |
Jun 28, 2012 | 13.69 | 13.77 | 13.60 | 13.72 | 1,484,902 | -0.09(-0.65%) |
Jun 27, 2012 | 13.76 | 13.88 | 13.69 | 13.81 | 1,439,260 | -0.03(-0.22%) |
Jun 26, 2012 | 13.89 | 13.91 | 13.73 | 13.84 | 1,119,474 | -0.12(-0.86%) |
Jun 25, 2012 | 14.10 | 14.14 | 13.85 | 13.96 | 1,419,751 | -0.35(-2.45%) |
Jun 22, 2012 | 14.44 | 14.47 | 14.25 | 14.31 | 2,419,905 | +0.76(+5.61%) |
Jun 21, 2012 | 13.90 | 13.93 | 13.52 | 13.55 | 1,253,888 | -0.42(-3.01%) |
Jun 20, 2012 | 13.91 | 14.12 | 13.86 | 13.97 | 1,830,542 | +0.41(+3.02%) |
Jun 19, 2012 | 13.43 | 13.69 | 13.53 | 13.56 | 1,550,435 | +0.13(+0.97%) |
Jun 18, 2012 | 13.32 | 13.52 | 13.32 | 13.43 | 1,149,941 | +0.25(+1.90%) |
Jun 15, 2012 | 13.08 | 13.20 | 13.03 | 13.18 | 721,985 | +0.20(+1.54%) |
Jun 14, 2012 | 12.99 | 13.02 | 12.89 | 12.98 | 2,673,730 | +0.22(+1.72%) |
Jun 13, 2012 | 12.88 | 12.94 | 12.72 | 12.76 | 1,290,042 | -0.31(-2.37%) |
Jun 12, 2012 | 12.87 | 13.10 | 12.76 | 13.07 | 1,921,566 | +0.31(+2.43%) |
Jun 11, 2012 | 13.07 | 13.08 | 12.75 | 12.76 | 1,518,296 | -0.09(-0.70%) |
Jun 08, 2012 | 12.82 | 12.88 | 12.75 | 12.85 | 1,634,259 | -0.46(-3.46%) |
Jun 07, 2012 | 13.65 | 13.69 | 13.29 | 13.31 | 2,219,645 | -0.28(-2.06%) |
Jun 06, 2012 | 13.36 | 13.64 | 13.32 | 13.59 | 2,086,916 | +0.39(+2.95%) |
Jun 05, 2012 | 13.06 | 13.33 | 12.95 | 13.20 | 1,863,968 | +0.41(+3.21%) |
Jun 04, 2012 | 12.84 | 12.84 | 12.64 | 12.79 | 1,146,921 | +0.14(+1.11%) |
Jun 01, 2012 | 12.75 | 12.77 | 12.63 | 12.65 | 1,915,808 | -0.59(-4.46%) |
May 31, 2012 | 13.20 | 13.30 | 13.07 | 13.24 | 1,219,617 | +0.21(+1.61%) |
May 30, 2012 | 13.20 | 13.20 | 12.97 | 13.03 | 1,624,881 | -0.52(-3.84%) |
May 29, 2012 | 13.43 | 13.57 | 13.41 | 13.55 | 994,017 | +0.25(+1.88%) |
May 25, 2012 | 13.30 | 13.38 | 13.24 | 13.30 | 1,784,633 | -0.46(-3.34%) |
May 24, 2012 | 13.89 | 13.91 | 13.64 | 13.76 | 2,733,316 | -0.07(-0.51%) |
May 23, 2012 | 13.81 | 13.85 | 13.54 | 13.83 | 1,319,393 | -0.17(-1.21%) |
May 22, 2012 | 14.01 | 14.15 | 13.93 | 14.00 | 1,013,033 | -0.13(-0.92%) |
May 21, 2012 | 13.93 | 14.14 | 13.84 | 14.13 | 1,219,520 | +0.36(+2.61%) |
May 18, 2012 | 13.98 | 14.05 | 13.72 | 13.77 | 1,421,392 | -0.47(-3.30%) |
May 17, 2012 | 14.25 | 14.36 | 14.13 | 14.24 | 3,354,544 | +0.48(+3.49%) |
May 16, 2012 | 13.91 | 14.01 | 13.73 | 13.76 | 1,983,041 | -0.15(-1.08%) |
May 15, 2012 | 14.07 | 14.14 | 13.87 | 13.91 | 1,239,753 | -0.29(-2.04%) |
May 14, 2012 | 14.32 | 14.34 | 14.18 | 14.20 | 1,433,571 | +0.02(+0.14%) |
May 11, 2012 | 14.15 | 14.26 | 13.97 | 14.18 | 3,874,288 | -1.20(-7.80%) |
May 10, 2012 | 15.54 | 15.75 | 15.32 | 15.38 | 2,881,351 | +0.15(+0.98%) |
May 09, 2012 | 15.26 | 15.33 | 15.06 | 15.23 | 3,877,702 | +0.21(+1.40%) |
May 08, 2012 | 15.14 | 15.15 | 14.85 | 15.02 | 1,941,817 | -0.29(-1.89%) |
May 07, 2012 | 15.29 | 15.38 | 15.14 | 15.31 | 1,771,719 | -0.01(-0.07%) |
May 04, 2012 | 15.40 | 15.45 | 15.15 | 15.32 | 2,291,579 | -0.20(-1.29%) |
May 03, 2012 | 15.75 | 15.75 | 15.45 | 15.52 | 1,719,927 | -0.21(-1.34%) |
May 02, 2012 | 15.81 | 15.81 | 15.61 | 15.73 | 1,661,021 | -0.26(-1.63%) |