Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.21 | 14.46 | 14.07 | 14.15 | 763,793 | -0.03(-0.23%) |
Jul 30, 2012 | 14.25 | 14.37 | 14.09 | 14.18 | 1,014,607 | -0.11(-0.80%) |
Jul 27, 2012 | 13.93 | 14.43 | 13.86 | 14.30 | 708,400 | +0.45(+3.29%) |
Jul 26, 2012 | 13.97 | 14.04 | 13.79 | 13.84 | 419,982 | +0.06(+0.47%) |
Jul 25, 2012 | 13.87 | 13.88 | 13.72 | 13.78 | 578,211 | -0.04(-0.29%) |
Jul 24, 2012 | 13.93 | 13.95 | 13.69 | 13.82 | 541,093 | -0.15(-1.10%) |
Jul 23, 2012 | 13.95 | 14.13 | 13.80 | 13.97 | 330,983 | -0.18(-1.26%) |
Jul 20, 2012 | 14.15 | 14.21 | 14.09 | 14.15 | 703,124 | -0.06(-0.46%) |
Jul 19, 2012 | 14.35 | 14.38 | 14.21 | 14.22 | 777,829 | -0.17(-1.19%) |
Jul 18, 2012 | 14.12 | 14.42 | 13.99 | 14.39 | 562,359 | +0.24(+1.66%) |
Jul 17, 2012 | 14.01 | 14.19 | 13.95 | 14.15 | 526,507 | +0.15(+1.10%) |
Jul 16, 2012 | 13.84 | 14.00 | 13.77 | 14.00 | 621,708 | +0.07(+0.53%) |
Jul 13, 2012 | 13.52 | 13.96 | 13.38 | 13.92 | 1,316,831 | +0.63(+4.70%) |
Jul 12, 2012 | 13.26 | 13.34 | 13.10 | 13.30 | 273,568 | -0.07(-0.55%) |
Jul 11, 2012 | 13.33 | 13.40 | 13.31 | 13.37 | 294,999 | +0.00(+0.00%) |
Jul 10, 2012 | 13.29 | 13.52 | 13.27 | 13.37 | 551,136 | -0.04(-0.30%) |
Jul 09, 2012 | 13.27 | 13.49 | 13.12 | 13.41 | 342,734 | -0.02(-0.12%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.37 | 13.43 | 324,878 | -0.20(-1.49%) |
Jul 05, 2012 | 13.42 | 13.66 | 13.42 | 13.63 | 661,258 | +0.02(+0.12%) |
Jul 03, 2012 | 13.57 | 13.66 | 13.51 | 13.61 | 183,287 | +0.02(+0.12%) |
Jul 02, 2012 | 13.50 | 13.61 | 13.28 | 13.60 | 507,671 | +0.09(+0.66%) |
Jun 29, 2012 | 13.04 | 13.51 | 13.03 | 13.51 | 668,498 | +0.65(+5.05%) |
Jun 28, 2012 | 12.84 | 12.87 | 12.71 | 12.86 | 287,067 | -0.09(-0.69%) |
Jun 27, 2012 | 12.93 | 13.05 | 12.88 | 12.95 | 239,486 | +0.09(+0.70%) |
Jun 26, 2012 | 12.67 | 12.92 | 12.57 | 12.86 | 852,701 | +0.25(+2.00%) |
Jun 25, 2012 | 12.66 | 12.67 | 12.53 | 12.61 | 610,832 | -0.17(-1.34%) |
Jun 22, 2012 | 12.81 | 12.88 | 12.74 | 12.78 | 690,406 | -0.01(-0.06%) |
Jun 21, 2012 | 12.98 | 13.02 | 12.77 | 12.79 | 598,328 | -0.21(-1.62%) |
Jun 20, 2012 | 12.80 | 13.02 | 12.76 | 13.00 | 729,068 | +0.19(+1.46%) |
Jun 19, 2012 | 12.71 | 12.88 | 12.69 | 12.81 | 533,934 | +0.11(+0.83%) |
Jun 18, 2012 | 12.53 | 12.71 | 12.30 | 12.70 | 575,115 | +0.15(+1.16%) |
Jun 15, 2012 | 12.35 | 12.58 | 12.35 | 12.56 | 488,504 | +0.24(+1.91%) |
Jun 14, 2012 | 12.28 | 12.44 | 12.18 | 12.32 | 616,686 | +0.08(+0.66%) |
Jun 13, 2012 | 12.37 | 12.51 | 12.06 | 12.24 | 706,045 | -0.12(-0.99%) |
Jun 12, 2012 | 12.44 | 13.62 | 12.10 | 12.36 | 441,613 | -0.02(-0.13%) |
Jun 11, 2012 | 12.45 | 12.51 | 12.36 | 12.38 | 623,336 | +0.03(+0.26%) |
Jun 08, 2012 | 12.20 | 12.39 | 12.10 | 12.35 | 1,056,053 | +0.12(+1.00%) |
Jun 07, 2012 | 12.54 | 12.62 | 12.22 | 12.23 | 384,067 | -0.19(-1.51%) |
Jun 06, 2012 | 12.22 | 12.42 | 12.15 | 12.41 | 713,477 | +0.22(+1.80%) |
Jun 05, 2012 | 12.16 | 12.25 | 12.10 | 12.19 | 907,261 | +0.00(+0.00%) |
Jun 04, 2012 | 12.46 | 12.56 | 12.15 | 12.19 | 1,121,400 | -0.24(-1.90%) |
Jun 01, 2012 | 12.52 | 12.57 | 12.42 | 12.43 | 880,532 | -0.24(-1.86%) |
May 31, 2012 | 12.95 | 12.99 | 12.66 | 12.66 | 544,333 | -0.28(-2.13%) |
May 30, 2012 | 13.14 | 13.18 | 12.93 | 12.94 | 1,048,468 | -0.29(-2.21%) |
May 29, 2012 | 13.37 | 13.37 | 13.19 | 13.23 | 535,245 | +0.03(+0.25%) |
May 25, 2012 | 13.29 | 13.29 | 13.15 | 13.20 | 322,999 | -0.02(-0.18%) |
May 24, 2012 | 13.36 | 13.36 | 13.18 | 13.22 | 343,805 | -0.11(-0.79%) |
May 23, 2012 | 13.37 | 13.40 | 13.11 | 13.33 | 532,197 | -0.15(-1.14%) |
May 22, 2012 | 13.25 | 13.62 | 12.93 | 13.48 | 651,763 | +0.28(+2.09%) |
May 21, 2012 | 13.31 | 13.40 | 13.17 | 13.21 | 741,636 | -0.08(-0.61%) |
May 18, 2012 | 13.40 | 13.42 | 13.14 | 13.29 | 956,675 | -0.01(-0.06%) |
May 17, 2012 | 13.39 | 13.40 | 13.25 | 13.30 | 1,143,928 | -0.06(-0.49%) |
May 16, 2012 | 13.39 | 13.47 | 13.31 | 13.36 | 858,258 | -0.01(-0.06%) |
May 15, 2012 | 13.30 | 13.38 | 13.24 | 13.37 | 681,263 | +0.10(+0.73%) |
May 14, 2012 | 13.21 | 13.31 | 13.14 | 13.27 | 720,798 | -0.11(-0.79%) |
May 11, 2012 | 13.10 | 13.42 | 13.10 | 13.38 | 762,710 | +0.15(+1.10%) |
May 10, 2012 | 13.12 | 13.27 | 13.02 | 13.23 | 565,490 | +0.20(+1.56%) |
May 09, 2012 | 12.95 | 13.10 | 12.84 | 13.03 | 377,273 | -0.04(-0.31%) |
May 08, 2012 | 13.08 | 13.40 | 12.92 | 13.07 | 704,898 | -0.15(-1.17%) |
May 07, 2012 | 13.43 | 13.50 | 13.20 | 13.22 | 907,558 | -0.19(-1.45%) |
May 04, 2012 | 13.35 | 13.53 | 13.31 | 13.42 | 846,008 | +0.02(+0.18%) |
May 03, 2012 | 13.57 | 13.57 | 13.28 | 13.40 | 1,429,849 | -0.02(-0.12%) |
May 02, 2012 | 13.78 | 13.83 | 12.97 | 13.41 | 2,283,066 | -0.21(-1.55%) |