Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.19 | 12.26 | 12.13 | 12.16 | 204,888 | -0.02(-0.16%) |
Jul 30, 2012 | 12.22 | 12.27 | 12.12 | 12.18 | 416,743 | -0.39(-3.14%) |
Jul 27, 2012 | 12.54 | 12.69 | 12.48 | 12.58 | 569,599 | -0.51(-3.86%) |
Jul 26, 2012 | 13.19 | 13.26 | 13.07 | 13.08 | 570,800 | +0.37(+2.90%) |
Jul 25, 2012 | 12.73 | 12.78 | 12.63 | 12.71 | 168,423 | +0.05(+0.36%) |
Jul 24, 2012 | 12.81 | 12.81 | 12.61 | 12.67 | 222,041 | -0.21(-1.61%) |
Jul 23, 2012 | 12.76 | 12.89 | 12.72 | 12.88 | 166,198 | -0.11(-0.85%) |
Jul 20, 2012 | 12.96 | 13.05 | 12.95 | 12.99 | 197,517 | -0.15(-1.13%) |
Jul 19, 2012 | 13.02 | 13.19 | 13.02 | 13.13 | 225,676 | +0.18(+1.40%) |
Jul 18, 2012 | 12.80 | 12.95 | 12.80 | 12.95 | 154,851 | +0.14(+1.06%) |
Jul 17, 2012 | 12.79 | 12.84 | 12.66 | 12.82 | 244,163 | +0.03(+0.20%) |
Jul 16, 2012 | 12.86 | 12.86 | 12.75 | 12.79 | 428,808 | +0.00(+0.00%) |
Jul 13, 2012 | 12.69 | 12.86 | 12.68 | 12.79 | 542,339 | +0.23(+1.80%) |
Jul 12, 2012 | 12.50 | 12.58 | 12.42 | 12.56 | 129,913 | +0.00(+0.00%) |
Jul 11, 2012 | 12.50 | 12.60 | 12.47 | 12.56 | 154,841 | +0.03(+0.26%) |
Jul 10, 2012 | 12.56 | 12.59 | 12.46 | 12.53 | 345,476 | -0.04(-0.31%) |
Jul 09, 2012 | 12.49 | 12.58 | 12.42 | 12.57 | 293,551 | -0.09(-0.72%) |
Jul 06, 2012 | 12.62 | 12.67 | 12.59 | 12.66 | 156,158 | +0.03(+0.20%) |
Jul 05, 2012 | 12.65 | 12.71 | 12.59 | 12.64 | 256,313 | -0.19(-1.51%) |
Jul 03, 2012 | 12.78 | 12.84 | 12.73 | 12.83 | 284,813 | -0.06(-0.50%) |
Jul 02, 2012 | 12.78 | 12.91 | 12.76 | 12.89 | 251,872 | +0.04(+0.30%) |
Jun 29, 2012 | 12.92 | 13.00 | 12.84 | 12.86 | 390,054 | +0.29(+2.32%) |
Jun 28, 2012 | 12.47 | 12.58 | 12.43 | 12.56 | 281,314 | +0.05(+0.36%) |
Jun 27, 2012 | 12.34 | 12.56 | 12.32 | 12.52 | 390,497 | +0.18(+1.47%) |
Jun 26, 2012 | 12.26 | 12.36 | 12.18 | 12.34 | 377,865 | +0.13(+1.06%) |
Jun 25, 2012 | 12.15 | 12.23 | 12.08 | 12.21 | 164,884 | -0.03(-0.26%) |
Jun 22, 2012 | 12.23 | 12.26 | 12.14 | 12.24 | 249,125 | +0.06(+0.53%) |
Jun 21, 2012 | 12.36 | 12.36 | 12.18 | 12.18 | 188,969 | -0.19(-1.57%) |
Jun 20, 2012 | 12.37 | 12.43 | 12.27 | 12.37 | 224,286 | +0.05(+0.37%) |
Jun 19, 2012 | 12.31 | 12.38 | 12.27 | 12.32 | 284,719 | +0.23(+1.87%) |
Jun 18, 2012 | 12.09 | 12.15 | 12.05 | 12.10 | 237,948 | +0.05(+0.38%) |
Jun 15, 2012 | 11.99 | 12.08 | 11.97 | 12.05 | 187,851 | +0.08(+0.70%) |
Jun 14, 2012 | 11.85 | 12.01 | 11.85 | 11.97 | 259,222 | +0.21(+1.82%) |
Jun 13, 2012 | 11.81 | 11.91 | 11.74 | 11.75 | 222,918 | -0.14(-1.14%) |
Jun 12, 2012 | 11.77 | 11.92 | 11.74 | 11.89 | 420,924 | +0.23(+1.94%) |
Jun 11, 2012 | 11.86 | 11.86 | 11.65 | 11.66 | 235,096 | +0.04(+0.33%) |
Jun 08, 2012 | 11.44 | 11.64 | 11.40 | 11.63 | 283,491 | +0.03(+0.22%) |
Jun 07, 2012 | 11.64 | 11.68 | 11.57 | 11.60 | 246,125 | +0.17(+1.53%) |
Jun 06, 2012 | 11.24 | 11.44 | 11.22 | 11.42 | 310,918 | +0.14(+1.26%) |
Jun 05, 2012 | 11.27 | 11.31 | 11.22 | 11.28 | 146,120 | -0.01(-0.12%) |
Jun 04, 2012 | 11.22 | 11.31 | 11.18 | 11.29 | 235,664 | +0.08(+0.69%) |
Jun 01, 2012 | 11.13 | 11.25 | 11.07 | 11.22 | 272,618 | -0.25(-2.20%) |
May 31, 2012 | 11.46 | 11.53 | 11.29 | 11.47 | 299,014 | -0.04(-0.34%) |
May 30, 2012 | 11.61 | 11.63 | 11.51 | 11.51 | 233,050 | -0.21(-1.77%) |
May 29, 2012 | 11.73 | 11.80 | 11.64 | 11.72 | 274,801 | +0.17(+1.52%) |
May 25, 2012 | 11.56 | 11.65 | 11.45 | 11.54 | 349,570 | -0.08(-0.72%) |
May 24, 2012 | 11.53 | 11.64 | 11.49 | 11.63 | 922,596 | +0.12(+1.07%) |
May 23, 2012 | 11.52 | 11.52 | 11.33 | 11.50 | 549,417 | -0.24(-2.04%) |
May 22, 2012 | 11.77 | 11.83 | 11.68 | 11.74 | 564,314 | -0.17(-1.41%) |
May 21, 2012 | 11.70 | 11.91 | 11.66 | 11.91 | 508,095 | +0.17(+1.49%) |
May 18, 2012 | 11.79 | 11.80 | 11.63 | 11.74 | 428,061 | +0.03(+0.28%) |
May 17, 2012 | 11.79 | 11.81 | 11.70 | 11.70 | 359,128 | -0.18(-1.53%) |
May 16, 2012 | 11.96 | 12.01 | 11.88 | 11.88 | 306,056 | -0.10(-0.87%) |
May 15, 2012 | 11.97 | 12.09 | 11.95 | 11.99 | 581,712 | -0.08(-0.64%) |
May 14, 2012 | 12.03 | 12.16 | 11.95 | 12.07 | 304,236 | -0.05(-0.37%) |
May 11, 2012 | 12.10 | 12.23 | 12.10 | 12.11 | 189,366 | -0.08(-0.64%) |
May 10, 2012 | 12.29 | 12.32 | 12.19 | 12.19 | 321,893 | -0.06(-0.53%) |
May 09, 2012 | 12.07 | 12.28 | 12.01 | 12.25 | 597,461 | -0.01(-0.05%) |
May 08, 2012 | 12.38 | 12.45 | 12.16 | 12.26 | 417,978 | +0.01(+0.05%) |
May 07, 2012 | 12.11 | 12.27 | 12.05 | 12.25 | 307,523 | +0.14(+1.12%) |
May 04, 2012 | 12.25 | 12.25 | 12.08 | 12.12 | 212,637 | -0.14(-1.16%) |
May 03, 2012 | 12.27 | 12.30 | 12.21 | 12.26 | 1,105,044 | -0.06(-0.47%) |
May 02, 2012 | 12.18 | 12.32 | 12.11 | 12.32 | 584,814 | +0.16(+1.28%) |