Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.00 | 13.04 | 12.96 | 12.99 | 173,907 | -0.03(-0.22%) |
Jul 30, 2012 | 12.96 | 13.05 | 12.95 | 13.02 | 142,858 | +0.07(+0.50%) |
Jul 27, 2012 | 12.95 | 13.04 | 12.90 | 12.95 | 71,505 | +0.13(+0.99%) |
Jul 26, 2012 | 12.88 | 12.88 | 12.75 | 12.82 | 94,551 | +0.10(+0.78%) |
Jul 25, 2012 | 12.78 | 12.79 | 12.64 | 12.73 | 785,340 | +0.02(+0.17%) |
Jul 24, 2012 | 12.73 | 12.81 | 12.65 | 12.70 | 112,417 | -0.05(-0.40%) |
Jul 23, 2012 | 12.71 | 12.80 | 12.69 | 12.75 | 160,840 | -0.09(-0.68%) |
Jul 20, 2012 | 12.84 | 12.89 | 12.80 | 12.84 | 91,018 | -0.07(-0.56%) |
Jul 19, 2012 | 13.12 | 13.12 | 12.84 | 12.91 | 148,708 | -0.15(-1.11%) |
Jul 18, 2012 | 13.12 | 13.13 | 13.02 | 13.06 | 87,071 | -0.07(-0.55%) |
Jul 17, 2012 | 13.07 | 13.18 | 12.98 | 13.13 | 109,386 | +0.11(+0.84%) |
Jul 16, 2012 | 12.92 | 13.05 | 12.92 | 13.02 | 153,620 | +0.04(+0.34%) |
Jul 13, 2012 | 12.88 | 13.01 | 12.88 | 12.98 | 200,170 | +0.14(+1.07%) |
Jul 12, 2012 | 12.69 | 12.88 | 12.68 | 12.84 | 74,345 | +0.04(+0.28%) |
Jul 11, 2012 | 12.77 | 12.82 | 12.71 | 12.81 | 166,285 | +0.03(+0.23%) |
Jul 10, 2012 | 12.96 | 12.96 | 12.72 | 12.78 | 154,390 | -0.14(-1.07%) |
Jul 09, 2012 | 12.92 | 12.95 | 12.81 | 12.91 | 78,021 | +0.01(+0.11%) |
Jul 06, 2012 | 12.78 | 12.92 | 12.77 | 12.90 | 188,445 | +0.01(+0.11%) |
Jul 05, 2012 | 12.96 | 12.97 | 12.85 | 12.88 | 143,060 | -0.07(-0.50%) |
Jul 03, 2012 | 12.89 | 12.99 | 12.86 | 12.95 | 114,592 | +0.06(+0.45%) |
Jul 02, 2012 | 12.81 | 12.89 | 12.72 | 12.89 | 155,576 | +0.15(+1.20%) |
Jun 29, 2012 | 12.65 | 12.75 | 12.60 | 12.74 | 306,990 | +0.32(+2.57%) |
Jun 28, 2012 | 12.23 | 12.42 | 12.18 | 12.42 | 125,738 | +0.13(+1.09%) |
Jun 27, 2012 | 12.25 | 12.32 | 12.22 | 12.29 | 134,149 | +0.05(+0.39%) |
Jun 26, 2012 | 12.27 | 12.30 | 12.16 | 12.24 | 234,014 | +0.04(+0.30%) |
Jun 25, 2012 | 12.10 | 12.24 | 12.10 | 12.20 | 171,436 | -0.06(-0.47%) |
Jun 22, 2012 | 12.33 | 12.33 | 12.18 | 12.26 | 363,773 | +0.01(+0.06%) |
Jun 21, 2012 | 12.53 | 12.53 | 12.25 | 12.25 | 181,579 | -0.21(-1.72%) |
Jun 20, 2012 | 12.48 | 12.52 | 12.39 | 12.47 | 184,987 | -0.01(-0.06%) |
Jun 19, 2012 | 12.45 | 12.55 | 12.40 | 12.47 | 238,571 | +0.06(+0.46%) |
Jun 18, 2012 | 12.29 | 12.47 | 12.29 | 12.42 | 164,635 | +0.09(+0.76%) |
Jun 15, 2012 | 12.27 | 12.33 | 12.22 | 12.32 | 172,627 | +0.07(+0.59%) |
Jun 14, 2012 | 12.07 | 12.26 | 12.07 | 12.25 | 154,077 | +0.20(+1.67%) |
Jun 13, 2012 | 12.08 | 12.20 | 12.01 | 12.05 | 144,098 | -0.07(-0.59%) |
Jun 12, 2012 | 12.05 | 12.13 | 11.96 | 12.12 | 96,410 | +0.12(+1.02%) |
Jun 11, 2012 | 12.40 | 12.40 | 12.00 | 12.00 | 160,266 | -0.29(-2.34%) |
Jun 08, 2012 | 12.10 | 12.29 | 12.06 | 12.29 | 147,465 | +0.15(+1.25%) |
Jun 07, 2012 | 12.34 | 12.34 | 12.10 | 12.14 | 156,022 | -0.04(-0.36%) |
Jun 06, 2012 | 11.99 | 12.19 | 11.96 | 12.18 | 262,887 | +0.26(+2.17%) |
Jun 05, 2012 | 11.63 | 11.95 | 11.63 | 11.92 | 1,334,240 | +0.23(+1.97%) |
Jun 04, 2012 | 11.76 | 11.80 | 11.60 | 11.69 | 3,219,015 | -0.06(-0.55%) |
Jun 01, 2012 | 11.87 | 11.92 | 11.75 | 11.76 | 189,286 | -0.31(-2.56%) |
May 31, 2012 | 12.01 | 12.17 | 11.89 | 12.06 | 489,170 | +0.09(+0.72%) |
May 30, 2012 | 12.19 | 12.19 | 11.98 | 11.98 | 152,647 | -0.29(-2.40%) |
May 29, 2012 | 12.22 | 12.28 | 12.13 | 12.27 | 105,446 | +0.17(+1.43%) |
May 25, 2012 | 12.12 | 12.20 | 12.07 | 12.10 | 161,874 | -0.06(-0.47%) |
May 24, 2012 | 12.13 | 12.19 | 12.02 | 12.16 | 131,771 | +0.06(+0.48%) |
May 23, 2012 | 11.98 | 12.12 | 11.89 | 12.10 | 406,177 | +0.02(+0.18%) |
May 22, 2012 | 12.08 | 12.15 | 12.04 | 12.08 | 269,218 | +0.01(+0.12%) |
May 21, 2012 | 11.78 | 12.09 | 11.76 | 12.06 | 435,347 | +0.27(+2.32%) |
May 18, 2012 | 11.94 | 12.02 | 11.78 | 11.79 | 618,591 | -0.15(-1.26%) |
May 17, 2012 | 12.29 | 12.29 | 11.94 | 11.94 | 497,907 | -0.35(-2.81%) |
May 16, 2012 | 12.50 | 12.50 | 12.29 | 12.29 | 448,226 | -0.16(-1.27%) |
May 15, 2012 | 12.51 | 12.53 | 12.42 | 12.45 | 229,704 | -0.07(-0.57%) |
May 14, 2012 | 12.55 | 12.64 | 12.51 | 12.52 | 276,645 | -0.17(-1.30%) |
May 11, 2012 | 12.58 | 12.71 | 12.55 | 12.68 | 231,215 | +0.03(+0.23%) |
May 10, 2012 | 12.74 | 12.74 | 12.57 | 12.65 | 514,593 | +0.02(+0.17%) |
May 09, 2012 | 12.58 | 12.72 | 12.53 | 12.63 | 631,868 | -0.04(-0.35%) |
May 08, 2012 | 12.60 | 12.69 | 12.56 | 12.68 | 180,022 | -0.01(-0.05%) |
May 07, 2012 | 12.55 | 12.73 | 12.53 | 12.68 | 174,951 | +0.08(+0.63%) |
May 04, 2012 | 12.68 | 12.72 | 12.58 | 12.60 | 89,826 | -0.12(-0.91%) |
May 03, 2012 | 12.78 | 12.83 | 12.72 | 12.72 | 163,674 | -0.06(-0.50%) |
May 02, 2012 | 12.70 | 12.80 | 12.65 | 12.78 | 183,490 | -0.01(-0.06%) |