Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.60 | 12.70 | 12.50 | 12.54 | 3,881 | -0.20(-1.57%) |
Jul 30, 2012 | 12.82 | 12.82 | 12.60 | 12.74 | 2,700 | -0.09(-0.70%) |
Jul 27, 2012 | 12.90 | 12.90 | 12.60 | 12.83 | 5,200 | +0.26(+2.07%) |
Jul 26, 2012 | 12.60 | 12.70 | 12.51 | 12.57 | 4,100 | +0.07(+0.56%) |
Jul 25, 2012 | 12.75 | 12.80 | 12.00 | 12.50 | 5,395 | -0.20(-1.57%) |
Jul 24, 2012 | 12.51 | 12.90 | 12.51 | 12.70 | 3,505 | -0.07(-0.55%) |
Jul 23, 2012 | 12.71 | 12.77 | 12.70 | 12.77 | 600 | -0.13(-1.01%) |
Jul 20, 2012 | 12.81 | 12.94 | 12.70 | 12.90 | 6,000 | -0.05(-0.39%) |
Jul 19, 2012 | 12.70 | 13.00 | 12.65 | 12.95 | 16,900 | +0.18(+1.41%) |
Jul 18, 2012 | 12.85 | 12.87 | 12.77 | 12.77 | 6,900 | +0.03(+0.24%) |
Jul 17, 2012 | 12.70 | 12.85 | 12.57 | 12.74 | 2,530 | -0.16(-1.24%) |
Jul 16, 2012 | 12.70 | 12.90 | 12.70 | 12.90 | 730 | +0.02(+0.16%) |
Jul 13, 2012 | 12.85 | 12.90 | 12.70 | 12.88 | 2,150 | +0.08(+0.63%) |
Jul 12, 2012 | 12.60 | 12.80 | 12.60 | 12.80 | 3,350 | +0.03(+0.23%) |
Jul 11, 2012 | 12.61 | 12.77 | 12.61 | 12.77 | 600 | +0.07(+0.55%) |
Jul 10, 2012 | 12.80 | 12.80 | 12.44 | 12.70 | 3,550 | +0.00(+0.00%) |
Jul 09, 2012 | 12.65 | 12.70 | 12.10 | 12.70 | 9,528 | +0.00(+0.00%) |
Jul 06, 2012 | 12.75 | 12.80 | 12.61 | 12.70 | 3,200 | +0.00(+0.00%) |
Jul 05, 2012 | 12.25 | 12.78 | 12.25 | 12.70 | 10,922 | +0.65(+5.39%) |
Jul 04, 2012 | 12.05 | 12.06 | 12.05 | 12.05 | 2,380 | +0.00(+0.00%) |
Jul 03, 2012 | 12.15 | 12.40 | 12.05 | 12.05 | 5,150 | -0.04(-0.33%) |
Jun 29, 2012 | 12.09 | 12.09 | 12.09 | 0 | +0.05(+0.42%) | |
Jun 28, 2012 | 11.96 | 12.04 | 11.96 | 12.04 | 3,620 | +0.14(+1.18%) |
Jun 27, 2012 | 11.60 | 11.90 | 11.40 | 11.90 | 5,050 | +0.30(+2.59%) |
Jun 26, 2012 | 11.60 | 11.80 | 11.41 | 11.60 | 8,929 | +0.00(+0.00%) |
Jun 25, 2012 | 11.80 | 11.80 | 11.32 | 11.60 | 14,656 | -0.30(-2.52%) |
Jun 22, 2012 | 11.75 | 11.96 | 11.65 | 11.90 | 1,425 | +0.20(+1.71%) |
Jun 21, 2012 | 12.01 | 12.14 | 11.50 | 11.70 | 14,092 | -0.44(-3.62%) |
Jun 20, 2012 | 11.96 | 12.14 | 11.96 | 12.14 | 5,300 | +0.14(+1.17%) |
Jun 19, 2012 | 11.79 | 12.17 | 11.79 | 12.00 | 3,633 | +0.30(+2.56%) |
Jun 18, 2012 | 11.60 | 11.77 | 11.59 | 11.70 | 2,500 | +0.02(+0.17%) |
Jun 15, 2012 | 11.62 | 11.70 | 11.62 | 11.68 | 1,964 | +0.08(+0.69%) |
Jun 14, 2012 | 11.10 | 11.60 | 11.01 | 11.60 | 4,980 | +0.40(+3.57%) |
Jun 13, 2012 | 11.20 | 11.35 | 11.20 | 11.20 | 900 | +0.18(+1.63%) |
Jun 12, 2012 | 11.41 | 11.41 | 11.02 | 11.02 | 6,360 | -0.48(-4.17%) |
Jun 11, 2012 | 11.70 | 11.70 | 11.50 | 11.50 | 300 | -0.09(-0.78%) |
Jun 08, 2012 | 11.67 | 11.70 | 11.59 | 11.59 | 10,153 | +0.04(+0.35%) |
Jun 07, 2012 | 11.70 | 11.70 | 11.55 | 11.55 | 1,500 | -0.15(-1.28%) |
Jun 06, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | +0.11(+0.95%) |
Jun 05, 2012 | 11.50 | 11.80 | 11.50 | 11.59 | 2,300 | +0.19(+1.67%) |
Jun 04, 2012 | 11.64 | 11.64 | 11.40 | 11.40 | 945 | -0.04(-0.35%) |
Jun 02, 2012 | 11.40 | 11.57 | 11.40 | 11.44 | 1,100 | +0.00(+0.00%) |
Jun 01, 2012 | 11.40 | 11.57 | 11.40 | 11.44 | 1,100 | -0.15(-1.29%) |
May 31, 2012 | 11.60 | 11.60 | 11.59 | 11.59 | 210 | +0.11(+0.96%) |
May 30, 2012 | 11.60 | 11.60 | 11.48 | 11.48 | 560 | -0.02(-0.17%) |
May 29, 2012 | 11.40 | 11.60 | 11.38 | 11.50 | 4,000 | +0.47(+4.26%) |
May 28, 2012 | 11.41 | 11.41 | 11.03 | 11.03 | 2,100 | -0.48(-4.17%) |
May 25, 2012 | 11.70 | 11.70 | 11.50 | 11.51 | 2,350 | -0.49(-4.08%) |
May 24, 2012 | 11.80 | 12.36 | 11.80 | 12.00 | 23,369 | +0.35(+3.00%) |
May 23, 2012 | 11.45 | 11.75 | 11.25 | 11.65 | 8,432 | +0.26(+2.28%) |
May 22, 2012 | 11.85 | 11.87 | 11.20 | 11.39 | 8,660 | -0.47(-3.96%) |
May 18, 2012 | 11.86 | 11.86 | 11.86 | 0 | -0.59(-4.74%) | |
May 17, 2012 | 12.55 | 12.55 | 12.32 | 12.45 | 10,273 | -0.09(-0.72%) |
May 16, 2012 | 12.27 | 12.60 | 12.27 | 12.54 | 22,500 | +0.22(+1.79%) |
May 15, 2012 | 12.60 | 12.60 | 12.31 | 12.32 | 4,853 | -0.18(-1.44%) |
May 14, 2012 | 12.41 | 12.51 | 12.30 | 12.50 | 2,600 | +0.18(+1.46%) |
May 11, 2012 | 12.53 | 12.60 | 12.26 | 12.32 | 4,850 | -0.25(-1.99%) |
May 10, 2012 | 12.58 | 12.60 | 12.27 | 12.57 | 6,245 | -0.01(-0.08%) |
May 09, 2012 | 12.35 | 12.60 | 12.05 | 12.58 | 10,386 | +0.07(+0.56%) |
May 08, 2012 | 12.59 | 12.59 | 12.43 | 12.51 | 9,817 | +0.03(+0.24%) |
May 07, 2012 | 12.59 | 12.60 | 12.30 | 12.48 | 13,480 | -0.02(-0.16%) |
May 04, 2012 | 12.50 | 12.67 | 12.23 | 12.50 | 20,517 | +0.01(+0.08%) |
May 03, 2012 | 12.30 | 12.49 | 12.06 | 12.49 | 1,410 | +0.20(+1.63%) |
May 02, 2012 | 12.48 | 12.52 | 12.23 | 12.29 | 7,372 | -0.46(-3.61%) |