Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.19 | 12.55 | 12.19 | 12.38 | 43,311 | +0.05(+0.41%) |
Jul 30, 2012 | 12.44 | 12.44 | 12.30 | 12.33 | 19,059 | -0.05(-0.40%) |
Jul 27, 2012 | 12.19 | 12.40 | 12.05 | 12.38 | 37,604 | +0.18(+1.48%) |
Jul 26, 2012 | 12.89 | 12.89 | 11.81 | 12.20 | 24,874 | -0.40(-3.17%) |
Jul 25, 2012 | 12.91 | 13.14 | 12.05 | 12.60 | 9,225 | -0.13(-1.02%) |
Jul 24, 2012 | 12.98 | 13.11 | 12.64 | 12.73 | 24,588 | -0.14(-1.09%) |
Jul 23, 2012 | 12.67 | 12.99 | 12.67 | 12.87 | 28,553 | +0.04(+0.31%) |
Jul 20, 2012 | 14.33 | 14.33 | 12.82 | 12.83 | 89,892 | -1.73(-11.88%) |
Jul 19, 2012 | 14.98 | 15.03 | 14.49 | 14.56 | 8,102 | -0.41(-2.74%) |
Jul 18, 2012 | 14.99 | 15.22 | 14.74 | 14.97 | 9,732 | +0.00(+0.00%) |
Jul 17, 2012 | 15.25 | 15.25 | 14.63 | 14.97 | 7,218 | -0.15(-0.99%) |
Jul 16, 2012 | 15.51 | 15.51 | 14.82 | 15.12 | 30,662 | -0.53(-3.39%) |
Jul 13, 2012 | 15.79 | 15.79 | 15.34 | 15.65 | 18,929 | +0.18(+1.16%) |
Jul 12, 2012 | 15.28 | 15.49 | 14.82 | 15.47 | 20,172 | +0.12(+0.78%) |
Jul 11, 2012 | 15.16 | 16.13 | 15.00 | 15.35 | 37,309 | +0.29(+1.93%) |
Jul 10, 2012 | 15.24 | 15.43 | 13.50 | 15.06 | 11,656 | -0.10(-0.66%) |
Jul 09, 2012 | 15.51 | 15.51 | 14.78 | 15.16 | 23,422 | -0.31(-2.00%) |
Jul 06, 2012 | 15.43 | 15.83 | 15.39 | 15.47 | 25,829 | -0.14(-0.90%) |
Jul 05, 2012 | 15.25 | 15.79 | 15.23 | 15.61 | 20,704 | +0.24(+1.56%) |
Jul 03, 2012 | 15.27 | 15.55 | 14.87 | 15.37 | 18,379 | +0.25(+1.65%) |
Jul 02, 2012 | 14.67 | 15.12 | 14.37 | 15.12 | 24,996 | +0.54(+3.70%) |
Jun 29, 2012 | 14.02 | 14.64 | 13.88 | 14.58 | 47,397 | +0.92(+6.73%) |
Jun 28, 2012 | 13.84 | 14.18 | 13.59 | 13.66 | 26,659 | -0.34(-2.43%) |
Jun 27, 2012 | 13.43 | 14.09 | 13.43 | 14.00 | 27,605 | +0.66(+4.95%) |
Jun 26, 2012 | 13.30 | 13.46 | 13.30 | 13.34 | 10,172 | +0.03(+0.23%) |
Jun 25, 2012 | 13.10 | 13.47 | 13.10 | 13.31 | 20,927 | -0.11(-0.82%) |
Jun 22, 2012 | 13.10 | 13.50 | 12.90 | 13.42 | 176,495 | +0.41(+3.15%) |
Jun 21, 2012 | 13.00 | 13.43 | 12.94 | 13.01 | 36,096 | +0.02(+0.15%) |
Jun 20, 2012 | 12.98 | 13.00 | 12.48 | 12.99 | 25,959 | +0.03(+0.23%) |
Jun 19, 2012 | 12.48 | 12.96 | 12.37 | 12.96 | 20,326 | +0.59(+4.77%) |
Jun 18, 2012 | 12.11 | 12.56 | 12.11 | 12.37 | 43,929 | +0.11(+0.90%) |
Jun 15, 2012 | 12.00 | 12.33 | 11.95 | 12.26 | 51,185 | +0.21(+1.74%) |
Jun 14, 2012 | 12.00 | 12.17 | 11.57 | 12.05 | 28,083 | +0.09(+0.75%) |
Jun 13, 2012 | 12.45 | 12.88 | 11.85 | 11.96 | 23,068 | -0.48(-3.86%) |
Jun 12, 2012 | 11.65 | 12.46 | 11.33 | 12.44 | 42,610 | +0.93(+8.08%) |
Jun 11, 2012 | 12.05 | 12.05 | 11.51 | 11.51 | 28,693 | -0.36(-3.03%) |
Jun 08, 2012 | 11.65 | 12.03 | 11.25 | 11.87 | 26,086 | +0.15(+1.28%) |
Jun 07, 2012 | 12.04 | 12.04 | 11.60 | 11.72 | 40,496 | -0.15(-1.26%) |
Jun 06, 2012 | 11.06 | 12.00 | 10.96 | 11.87 | 36,274 | +0.83(+7.52%) |
Jun 05, 2012 | 10.42 | 11.50 | 10.34 | 11.04 | 40,709 | +0.54(+5.14%) |
Jun 04, 2012 | 10.77 | 10.93 | 10.29 | 10.50 | 28,188 | -0.19(-1.78%) |
Jun 01, 2012 | 11.01 | 11.19 | 10.60 | 10.69 | 59,910 | -0.56(-4.98%) |
May 31, 2012 | 11.34 | 11.70 | 11.15 | 11.25 | 297,661 | -0.01(-0.09%) |
May 30, 2012 | 11.38 | 11.93 | 11.24 | 11.26 | 28,537 | -0.15(-1.31%) |
May 29, 2012 | 11.41 | 11.69 | 11.41 | 11.41 | 13,391 | +0.04(+0.35%) |
May 25, 2012 | 11.40 | 12.18 | 11.37 | 11.37 | 22,003 | +0.00(+0.00%) |
May 24, 2012 | 11.47 | 11.62 | 11.34 | 11.37 | 12,034 | -0.08(-0.70%) |
May 23, 2012 | 11.48 | 11.87 | 11.00 | 11.45 | 24,655 | -0.16(-1.38%) |
May 22, 2012 | 11.50 | 12.13 | 11.50 | 11.61 | 39,759 | +0.10(+0.87%) |
May 21, 2012 | 11.31 | 11.59 | 10.75 | 11.51 | 37,352 | +0.20(+1.77%) |
May 18, 2012 | 11.23 | 11.96 | 10.75 | 11.31 | 61,837 | +0.06(+0.53%) |
May 17, 2012 | 11.15 | 12.13 | 10.99 | 11.25 | 141,909 | -0.44(-3.76%) |
May 16, 2012 | 12.83 | 12.86 | 11.50 | 11.69 | 33,107 | -1.13(-8.81%) |
May 15, 2012 | 13.21 | 13.42 | 12.52 | 12.82 | 26,738 | -0.46(-3.46%) |
May 14, 2012 | 13.69 | 13.97 | 12.72 | 13.28 | 29,755 | -0.61(-4.39%) |
May 11, 2012 | 13.85 | 13.90 | 13.60 | 13.89 | 42,998 | +0.03(+0.22%) |
May 10, 2012 | 12.90 | 13.99 | 12.75 | 13.86 | 24,252 | +0.97(+7.53%) |
May 09, 2012 | 12.65 | 13.05 | 12.65 | 12.89 | 8,162 | +0.11(+0.86%) |
May 08, 2012 | 13.01 | 13.01 | 12.00 | 12.78 | 13,196 | -0.36(-2.74%) |
May 07, 2012 | 12.98 | 13.17 | 12.96 | 13.14 | 7,255 | +0.17(+1.31%) |
May 04, 2012 | 12.80 | 13.20 | 12.80 | 12.97 | 31,260 | +0.17(+1.33%) |
May 03, 2012 | 13.06 | 13.07 | 12.76 | 12.80 | 18,417 | -0.30(-2.29%) |
May 02, 2012 | 12.47 | 13.10 | 12.09 | 13.10 | 31,210 | +0.55(+4.38%) |