Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.59 | 13.64 | 13.48 | 13.64 | 1,200 | +0.14(+1.04%) |
Jul 30, 2012 | 13.60 | 13.72 | 13.50 | 13.50 | 1,500 | -0.04(-0.30%) |
Jul 27, 2012 | 13.11 | 13.57 | 13.11 | 13.54 | 7,154 | +0.80(+6.28%) |
Jul 26, 2012 | 12.52 | 12.74 | 12.52 | 12.74 | 3,024 | +0.77(+6.43%) |
Jul 25, 2012 | 11.99 | 12.13 | 11.96 | 11.97 | 5,900 | +0.70(+6.21%) |
Jul 24, 2012 | 11.65 | 11.65 | 11.27 | 11.27 | 2,635 | -0.30(-2.59%) |
Jul 23, 2012 | 11.41 | 11.61 | 11.35 | 11.57 | 3,168 | -0.74(-6.01%) |
Jul 20, 2012 | 12.29 | 12.31 | 12.29 | 12.31 | 700 | -0.18(-1.44%) |
Jul 19, 2012 | 12.52 | 12.52 | 12.49 | 12.49 | 3,801 | +0.07(+0.56%) |
Jul 18, 2012 | 12.42 | 12.42 | 12.42 | 12.42 | 121 | +0.20(+1.64%) |
Jul 17, 2012 | 12.26 | 12.30 | 12.13 | 12.22 | 2,644 | +0.04(+0.33%) |
Jul 16, 2012 | 12.25 | 12.25 | 12.18 | 12.18 | 620 | +0.12(+1.00%) |
Jul 14, 2012 | 12.01 | 12.06 | 12.01 | 12.06 | 3,000 | +0.00(+0.00%) |
Jul 13, 2012 | 12.01 | 12.06 | 12.01 | 12.06 | 3,000 | +0.22(+1.86%) |
Jul 12, 2012 | 11.82 | 11.99 | 11.74 | 11.84 | 2,745 | -0.31(-2.55%) |
Jul 11, 2012 | 12.05 | 12.15 | 12.02 | 12.15 | 11,800 | +0.42(+3.58%) |
Jul 10, 2012 | 11.94 | 12.03 | 11.71 | 11.73 | 3,816 | -0.26(-2.17%) |
Jul 09, 2012 | 11.94 | 12.05 | 11.94 | 11.99 | 8,985 | -0.46(-3.69%) |
Jul 06, 2012 | 12.50 | 12.50 | 12.45 | 12.45 | 770 | -0.77(-5.82%) |
Jul 05, 2012 | 13.26 | 13.26 | 13.12 | 13.22 | 1,925 | -0.39(-2.87%) |
Jul 03, 2012 | 13.48 | 13.61 | 13.48 | 13.61 | 8,370 | +0.58(+4.45%) |
Jul 02, 2012 | 13.05 | 13.05 | 13.03 | 13.03 | 1,609 | +0.00(+0.00%) |
Jun 29, 2012 | 12.91 | 13.04 | 12.91 | 13.03 | 785 | +0.95(+7.86%) |
Jun 28, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 100 | +0.05(+0.42%) |
Jun 27, 2012 | 11.94 | 12.03 | 11.94 | 12.03 | 439 | -0.19(-1.55%) |
Jun 26, 2012 | 12.03 | 12.22 | 12.03 | 12.22 | 3,513 | -0.29(-2.32%) |
Jun 25, 2012 | 12.51 | 12.51 | 12.51 | 12.51 | 1,405 | -0.27(-2.11%) |
Jun 22, 2012 | 12.71 | 12.78 | 12.71 | 12.78 | 252 | -0.33(-2.52%) |
Jun 21, 2012 | 13.60 | 13.61 | 13.11 | 13.11 | 886 | -0.03(-0.23%) |
Jun 20, 2012 | 13.34 | 13.35 | 13.14 | 13.14 | 1,300 | +0.18(+1.39%) |
Jun 19, 2012 | 12.30 | 12.99 | 12.30 | 12.96 | 5,074 | +0.86(+7.11%) |
Jun 18, 2012 | 12.00 | 12.10 | 12.00 | 12.10 | 2,850 | +0.22(+1.85%) |
Jun 15, 2012 | 11.73 | 11.88 | 11.72 | 11.88 | 3,937 | +0.68(+6.07%) |
Jun 14, 2012 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.15(+1.36%) |
Jun 13, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | -0.14(-1.25%) |
Jun 12, 2012 | 11.25 | 11.27 | 11.07 | 11.19 | 2,046 | +0.05(+0.45%) |
Jun 11, 2012 | 11.27 | 11.27 | 11.14 | 11.14 | 3,050 | -0.57(-4.87%) |
Jun 07, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.10(+0.86%) |
Jun 06, 2012 | 11.50 | 11.61 | 11.50 | 11.61 | 2,886 | +0.34(+3.02%) |
Jun 05, 2012 | 11.16 | 11.27 | 11.16 | 11.27 | 4,756 | +0.09(+0.81%) |
Jun 04, 2012 | 11.30 | 11.30 | 11.07 | 11.18 | 15,251 | +0.29(+2.66%) |
Jun 01, 2012 | 10.89 | 10.89 | 10.89 | 10.89 | 300 | -0.50(-4.39%) |
May 31, 2012 | 11.27 | 11.39 | 11.20 | 11.39 | 5,271 | +0.01(+0.09%) |
May 30, 2012 | 11.34 | 11.91 | 11.34 | 11.38 | 2,691 | -0.53(-4.45%) |
May 29, 2012 | 11.96 | 12.00 | 11.91 | 11.91 | 700 | +0.09(+0.76%) |
May 24, 2012 | 11.82 | 11.82 | 11.82 | 0 | -0.18(-1.50%) | |
May 23, 2012 | 12.06 | 12.06 | 11.71 | 12.00 | 15,948 | -0.44(-3.54%) |
May 22, 2012 | 12.68 | 12.75 | 12.44 | 12.44 | 2,858 | +0.15(+1.22%) |
May 21, 2012 | 11.88 | 12.29 | 11.88 | 12.29 | 4,875 | +0.53(+4.51%) |
May 18, 2012 | 11.84 | 11.86 | 11.76 | 11.76 | 1,606 | -0.08(-0.68%) |
May 17, 2012 | 12.09 | 12.09 | 11.78 | 11.84 | 29,868 | -0.60(-4.82%) |
May 16, 2012 | 12.48 | 12.57 | 12.44 | 12.44 | 5,900 | +0.13(+1.06%) |
May 15, 2012 | 12.64 | 12.64 | 12.31 | 12.31 | 15,126 | -0.52(-4.05%) |
May 14, 2012 | 13.04 | 13.04 | 12.83 | 12.83 | 4,060 | -0.77(-5.66%) |
May 11, 2012 | 13.22 | 13.77 | 13.22 | 13.60 | 3,860 | +0.15(+1.12%) |
May 10, 2012 | 13.69 | 13.71 | 13.43 | 13.45 | 26,073 | -0.81(-5.68%) |
May 09, 2012 | 13.75 | 14.26 | 13.61 | 14.26 | 18,330 | -0.59(-3.97%) |
May 08, 2012 | 14.75 | 14.85 | 14.57 | 14.85 | 10,336 | -0.52(-3.38%) |
May 07, 2012 | 15.22 | 15.38 | 15.22 | 15.37 | 13,922 | +0.61(+4.13%) |
May 04, 2012 | 15.02 | 15.02 | 14.76 | 14.76 | 2,522 | -0.64(-4.16%) |
May 03, 2012 | 15.62 | 15.62 | 15.40 | 15.40 | 1,024 | -0.39(-2.48%) |
May 02, 2012 | 16.05 | 16.14 | 15.69 | 15.79 | 10,958 | -1.27(-7.43%) |