Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.59 | 13.71 | 13.44 | 13.46 | 65,199 | -0.13(-0.93%) |
Jul 30, 2012 | 13.50 | 13.68 | 13.50 | 13.58 | 47,811 | +0.10(+0.76%) |
Jul 27, 2012 | 13.55 | 13.55 | 13.42 | 13.48 | 44,662 | +0.01(+0.04%) |
Jul 26, 2012 | 13.46 | 13.58 | 13.31 | 13.47 | 93,190 | +0.04(+0.30%) |
Jul 25, 2012 | 13.49 | 13.52 | 13.33 | 13.43 | 34,347 | -0.01(-0.08%) |
Jul 24, 2012 | 13.50 | 13.51 | 13.40 | 13.45 | 55,599 | -0.03(-0.26%) |
Jul 23, 2012 | 13.29 | 13.49 | 13.29 | 13.48 | 81,245 | -0.01(-0.04%) |
Jul 20, 2012 | 13.24 | 13.49 | 13.06 | 13.49 | 102,347 | +0.18(+1.38%) |
Jul 19, 2012 | 13.47 | 13.50 | 13.27 | 13.30 | 50,801 | -0.13(-0.98%) |
Jul 18, 2012 | 13.28 | 13.45 | 13.23 | 13.43 | 94,464 | +0.10(+0.73%) |
Jul 17, 2012 | 13.20 | 13.44 | 13.15 | 13.34 | 123,592 | +0.20(+1.52%) |
Jul 16, 2012 | 13.12 | 13.19 | 13.12 | 13.14 | 31,671 | -0.07(-0.52%) |
Jul 13, 2012 | 13.03 | 13.22 | 13.01 | 13.21 | 98,771 | +0.21(+1.58%) |
Jul 12, 2012 | 12.84 | 13.04 | 12.80 | 13.00 | 85,786 | +0.08(+0.62%) |
Jul 11, 2012 | 12.95 | 12.97 | 12.88 | 12.92 | 49,888 | -0.01(-0.04%) |
Jul 10, 2012 | 12.99 | 13.03 | 12.83 | 12.92 | 53,485 | +0.03(+0.27%) |
Jul 09, 2012 | 12.84 | 12.90 | 12.80 | 12.89 | 38,243 | -0.01(-0.04%) |
Jul 06, 2012 | 12.86 | 13.03 | 12.80 | 12.90 | 44,333 | -0.04(-0.31%) |
Jul 05, 2012 | 12.88 | 13.16 | 12.78 | 12.94 | 162,386 | +0.05(+0.36%) |
Jul 03, 2012 | 12.79 | 12.95 | 12.74 | 12.89 | 78,295 | +0.06(+0.45%) |
Jul 02, 2012 | 12.68 | 12.84 | 12.55 | 12.83 | 67,666 | +0.18(+1.40%) |
Jun 29, 2012 | 12.63 | 12.68 | 12.51 | 12.66 | 108,902 | +0.17(+1.37%) |
Jun 28, 2012 | 12.32 | 12.50 | 12.29 | 12.48 | 56,237 | +0.07(+0.55%) |
Jun 27, 2012 | 12.22 | 12.50 | 12.08 | 12.42 | 129,053 | +0.22(+1.83%) |
Jun 26, 2012 | 12.22 | 12.24 | 12.02 | 12.19 | 110,151 | +0.01(+0.05%) |
Jun 25, 2012 | 12.13 | 12.22 | 12.10 | 12.19 | 56,359 | -0.04(-0.32%) |
Jun 22, 2012 | 12.07 | 12.35 | 11.99 | 12.23 | 191,140 | +0.17(+1.44%) |
Jun 21, 2012 | 12.24 | 12.24 | 11.99 | 12.05 | 161,596 | -0.20(-1.60%) |
Jun 20, 2012 | 12.37 | 12.42 | 12.24 | 12.25 | 81,190 | -0.09(-0.73%) |
Jun 19, 2012 | 12.32 | 12.39 | 12.28 | 12.34 | 89,302 | +0.02(+0.18%) |
Jun 18, 2012 | 12.22 | 12.37 | 12.22 | 12.32 | 100,063 | +0.02(+0.18%) |
Jun 15, 2012 | 12.35 | 12.35 | 12.11 | 12.29 | 129,871 | -0.03(-0.23%) |
Jun 14, 2012 | 12.09 | 12.34 | 12.09 | 12.32 | 62,191 | +0.22(+1.86%) |
Jun 13, 2012 | 12.10 | 12.21 | 11.96 | 12.10 | 81,197 | -0.01(-0.09%) |
Jun 12, 2012 | 12.33 | 12.33 | 12.05 | 12.11 | 122,795 | -0.15(-1.19%) |
Jun 11, 2012 | 12.28 | 12.30 | 12.20 | 12.25 | 122,630 | -0.02(-0.14%) |
Jun 08, 2012 | 12.16 | 12.33 | 12.15 | 12.27 | 88,333 | +0.07(+0.55%) |
Jun 07, 2012 | 12.27 | 12.31 | 12.17 | 12.20 | 111,448 | +0.01(+0.05%) |
Jun 06, 2012 | 11.99 | 12.20 | 11.85 | 12.20 | 104,634 | +0.26(+2.16%) |
Jun 05, 2012 | 11.84 | 11.95 | 11.76 | 11.94 | 73,822 | +0.08(+0.71%) |
Jun 04, 2012 | 11.82 | 11.87 | 11.62 | 11.86 | 130,096 | +0.07(+0.57%) |
Jun 01, 2012 | 11.62 | 11.82 | 11.61 | 11.79 | 125,899 | +0.04(+0.38%) |
May 31, 2012 | 11.64 | 11.84 | 11.57 | 11.74 | 297,642 | +0.14(+1.21%) |
May 30, 2012 | 11.60 | 12.34 | 11.60 | 11.60 | 83,135 | -0.08(-0.72%) |
May 29, 2012 | 11.83 | 11.86 | 11.60 | 11.69 | 86,551 | -0.10(-0.86%) |
May 25, 2012 | 11.69 | 11.82 | 11.64 | 11.79 | 71,294 | +0.08(+0.67%) |
May 24, 2012 | 11.69 | 11.73 | 11.61 | 11.71 | 65,266 | +0.04(+0.34%) |
May 23, 2012 | 11.73 | 11.73 | 11.60 | 11.67 | 87,585 | -0.15(-1.24%) |
May 22, 2012 | 12.04 | 12.11 | 11.69 | 11.82 | 107,166 | -0.23(-1.91%) |
May 21, 2012 | 12.06 | 12.10 | 11.95 | 12.05 | 66,222 | +0.01(+0.09%) |
May 18, 2012 | 12.23 | 12.25 | 12.01 | 12.04 | 117,072 | -0.20(-1.65%) |
May 17, 2012 | 12.36 | 12.46 | 12.24 | 12.24 | 94,448 | -0.14(-1.13%) |
May 16, 2012 | 12.51 | 12.51 | 12.36 | 12.38 | 98,093 | -0.12(-0.94%) |
May 15, 2012 | 12.36 | 12.52 | 12.35 | 12.50 | 75,950 | +0.13(+1.09%) |
May 14, 2012 | 12.45 | 12.49 | 12.35 | 12.36 | 34,927 | -0.19(-1.52%) |
May 11, 2012 | 12.56 | 12.65 | 12.49 | 12.55 | 94,543 | -0.03(-0.27%) |
May 10, 2012 | 12.54 | 12.74 | 12.49 | 12.59 | 83,466 | +0.10(+0.76%) |
May 09, 2012 | 12.49 | 12.55 | 12.48 | 12.49 | 58,343 | -0.02(-0.18%) |
May 08, 2012 | 12.46 | 12.64 | 12.46 | 12.51 | 68,793 | +0.04(+0.32%) |
May 07, 2012 | 12.46 | 12.60 | 12.40 | 12.47 | 83,119 | -0.03(-0.27%) |
May 04, 2012 | 12.38 | 12.52 | 12.28 | 12.51 | 139,583 | +0.05(+0.41%) |
May 03, 2012 | 12.45 | 12.49 | 12.35 | 12.46 | 89,738 | +0.03(+0.23%) |
May 02, 2012 | 12.43 | 12.48 | 12.29 | 12.43 | 54,104 | -0.04(-0.36%) |