Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.35 | 13.84 | 13.33 | 13.55 | 467,187 | +0.16(+1.22%) |
Jul 30, 2012 | 13.81 | 14.14 | 13.37 | 13.38 | 415,728 | -0.40(-2.87%) |
Jul 27, 2012 | 12.90 | 13.81 | 12.83 | 13.78 | 484,314 | +0.81(+6.23%) |
Jul 26, 2012 | 12.51 | 13.20 | 12.34 | 12.97 | 676,351 | +1.03(+8.64%) |
Jul 25, 2012 | 11.80 | 11.95 | 11.68 | 11.94 | 493,104 | +0.21(+1.76%) |
Jul 24, 2012 | 11.75 | 11.82 | 11.55 | 11.73 | 527,221 | +0.06(+0.52%) |
Jul 23, 2012 | 11.50 | 11.75 | 11.38 | 11.67 | 331,296 | -0.16(-1.38%) |
Jul 20, 2012 | 11.73 | 11.85 | 11.69 | 11.84 | 587,949 | +0.01(+0.07%) |
Jul 19, 2012 | 11.67 | 11.97 | 11.65 | 11.83 | 329,465 | +0.23(+2.00%) |
Jul 18, 2012 | 11.18 | 11.71 | 11.18 | 11.60 | 319,643 | +0.37(+3.29%) |
Jul 17, 2012 | 11.24 | 11.36 | 11.13 | 11.23 | 399,880 | +0.04(+0.38%) |
Jul 16, 2012 | 11.29 | 11.34 | 11.18 | 11.18 | 298,355 | -0.19(-1.66%) |
Jul 13, 2012 | 11.62 | 11.80 | 11.35 | 11.37 | 487,576 | -0.17(-1.49%) |
Jul 12, 2012 | 11.65 | 12.21 | 11.53 | 11.54 | 641,883 | -0.10(-0.89%) |
Jul 11, 2012 | 11.74 | 11.90 | 11.61 | 11.65 | 251,200 | -0.10(-0.88%) |
Jul 10, 2012 | 11.80 | 12.03 | 11.60 | 11.75 | 365,817 | +0.04(+0.37%) |
Jul 09, 2012 | 11.66 | 11.71 | 11.48 | 11.71 | 434,452 | +0.06(+0.52%) |
Jul 06, 2012 | 11.87 | 11.98 | 11.59 | 11.65 | 274,239 | -0.40(-3.28%) |
Jul 05, 2012 | 12.02 | 12.22 | 12.01 | 12.04 | 221,992 | -0.03(-0.21%) |
Jul 03, 2012 | 11.81 | 12.08 | 11.80 | 12.07 | 210,034 | +0.21(+1.74%) |
Jul 02, 2012 | 12.06 | 12.09 | 11.67 | 11.86 | 324,802 | -0.13(-1.07%) |
Jun 29, 2012 | 11.91 | 12.14 | 11.79 | 11.99 | 409,574 | +0.40(+3.49%) |
Jun 28, 2012 | 11.54 | 11.73 | 11.35 | 11.59 | 261,356 | -0.11(-0.95%) |
Jun 27, 2012 | 11.44 | 11.73 | 11.42 | 11.70 | 365,380 | +0.31(+2.72%) |
Jun 26, 2012 | 11.34 | 11.44 | 11.16 | 11.39 | 277,885 | +0.09(+0.84%) |
Jun 25, 2012 | 11.32 | 11.37 | 11.24 | 11.30 | 258,116 | -0.25(-2.16%) |
Jun 22, 2012 | 11.55 | 11.62 | 11.52 | 11.54 | 426,124 | +0.08(+0.67%) |
Jun 21, 2012 | 12.03 | 12.05 | 11.46 | 11.47 | 260,668 | -0.58(-4.85%) |
Jun 20, 2012 | 12.08 | 12.21 | 11.91 | 12.05 | 427,692 | +0.03(+0.21%) |
Jun 19, 2012 | 12.05 | 12.22 | 11.91 | 12.03 | 339,100 | -0.10(-0.85%) |
Jun 18, 2012 | 12.10 | 12.28 | 12.08 | 12.13 | 237,675 | -0.09(-0.70%) |
Jun 15, 2012 | 11.88 | 12.45 | 11.88 | 12.22 | 630,152 | +0.41(+3.50%) |
Jun 14, 2012 | 11.73 | 11.85 | 11.57 | 11.80 | 287,356 | +0.24(+2.08%) |
Jun 13, 2012 | 11.81 | 11.86 | 11.48 | 11.56 | 602,028 | -0.30(-2.54%) |
Jun 12, 2012 | 11.71 | 11.87 | 11.55 | 11.86 | 230,116 | +0.23(+2.00%) |
Jun 11, 2012 | 12.08 | 12.08 | 11.63 | 11.63 | 292,519 | -0.31(-2.59%) |
Jun 08, 2012 | 11.79 | 12.01 | 11.72 | 11.94 | 249,744 | +0.09(+0.80%) |
Jun 07, 2012 | 12.03 | 12.17 | 11.83 | 11.85 | 432,506 | -0.09(-0.72%) |
Jun 06, 2012 | 11.50 | 11.97 | 11.48 | 11.93 | 641,174 | +0.55(+4.83%) |
Jun 05, 2012 | 11.09 | 11.41 | 10.98 | 11.38 | 200,753 | +0.21(+1.85%) |
Jun 04, 2012 | 11.09 | 11.18 | 11.00 | 11.18 | 334,347 | +0.17(+1.56%) |
Jun 01, 2012 | 11.30 | 11.31 | 10.98 | 11.00 | 606,210 | -0.64(-5.47%) |
May 31, 2012 | 11.65 | 11.67 | 11.40 | 11.64 | 408,736 | +0.00(+0.00%) |
May 30, 2012 | 11.87 | 11.87 | 11.51 | 11.64 | 462,547 | -0.41(-3.42%) |
May 29, 2012 | 11.86 | 12.10 | 11.76 | 12.05 | 279,599 | +0.35(+3.01%) |
May 25, 2012 | 11.79 | 11.84 | 11.63 | 11.70 | 312,657 | -0.08(-0.66%) |
May 24, 2012 | 12.01 | 12.06 | 11.61 | 11.78 | 293,423 | -0.20(-1.65%) |
May 23, 2012 | 11.71 | 12.00 | 11.58 | 11.97 | 309,691 | +0.09(+0.80%) |
May 22, 2012 | 12.16 | 12.16 | 11.79 | 11.88 | 235,382 | -0.26(-2.12%) |
May 21, 2012 | 11.88 | 12.18 | 11.79 | 12.14 | 228,395 | +0.30(+2.54%) |
May 18, 2012 | 12.16 | 12.19 | 11.79 | 11.84 | 361,696 | -0.28(-2.34%) |
May 17, 2012 | 12.23 | 12.38 | 12.03 | 12.12 | 404,690 | -0.13(-1.05%) |
May 16, 2012 | 12.40 | 12.48 | 12.16 | 12.25 | 336,792 | -0.07(-0.56%) |
May 15, 2012 | 12.28 | 12.50 | 12.23 | 12.32 | 243,831 | +0.07(+0.56%) |
May 14, 2012 | 12.20 | 12.44 | 12.12 | 12.25 | 411,061 | -0.16(-1.32%) |
May 11, 2012 | 12.26 | 12.51 | 12.21 | 12.41 | 351,596 | +0.00(+0.00%) |
May 10, 2012 | 12.84 | 12.84 | 12.33 | 12.41 | 388,179 | -0.29(-2.30%) |
May 09, 2012 | 12.54 | 12.74 | 12.47 | 12.71 | 414,283 | -0.05(-0.40%) |
May 08, 2012 | 12.58 | 12.80 | 12.58 | 12.76 | 447,643 | +0.05(+0.41%) |
May 07, 2012 | 12.73 | 12.89 | 12.65 | 12.71 | 384,600 | -0.11(-0.87%) |
May 04, 2012 | 13.14 | 13.14 | 12.66 | 12.82 | 525,001 | -0.42(-3.18%) |
May 03, 2012 | 13.69 | 13.77 | 13.12 | 13.24 | 411,252 | -0.46(-3.39%) |
May 02, 2012 | 13.53 | 13.70 | 13.33 | 13.70 | 500,689 | +0.01(+0.06%) |