Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.67 | 12.67 | 12.31 | 12.31 | 6,320 | -0.41(-3.25%) |
Jul 30, 2012 | 12.73 | 12.73 | 12.73 | 12.73 | 638 | -0.05(-0.37%) |
Jul 27, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 106 | -0.08(-0.59%) |
Jul 26, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 613 | -0.04(-0.29%) |
Jul 25, 2012 | 12.95 | 12.96 | 12.74 | 12.89 | 2,339 | +0.06(+0.46%) |
Jul 24, 2012 | 12.89 | 12.89 | 12.47 | 12.83 | 1,064 | -0.18(-1.39%) |
Jul 23, 2012 | 13.01 | 13.01 | 13.01 | 13.01 | 106 | +0.76(+6.21%) |
Jul 20, 2012 | 12.54 | 12.64 | 12.25 | 12.25 | 10,829 | -0.81(-6.23%) |
Jul 19, 2012 | 13.06 | 13.06 | 13.06 | 13.06 | 239 | +0.07(+0.56%) |
Jul 18, 2012 | 13.38 | 13.38 | 12.99 | 12.99 | 880 | -0.39(-2.95%) |
Jul 17, 2012 | 13.38 | 13.38 | 13.38 | 13.38 | 106 | +0.00(+0.00%) |
Jul 16, 2012 | 13.32 | 13.38 | 12.96 | 13.38 | 319 | -0.00(-0.00%) |
Jul 13, 2012 | 13.15 | 13.38 | 12.96 | 13.38 | 6,733 | +0.34(+2.59%) |
Jul 12, 2012 | 12.92 | 13.05 | 12.68 | 13.05 | 786 | +0.04(+0.29%) |
Jul 11, 2012 | 12.80 | 13.01 | 12.80 | 13.01 | 532 | +0.38(+2.97%) |
Jul 10, 2012 | 12.75 | 12.75 | 12.63 | 12.63 | 356 | +0.14(+1.13%) |
Jul 09, 2012 | 12.84 | 13.01 | 12.47 | 12.49 | 4,232 | -0.61(-4.66%) |
Jul 06, 2012 | 12.49 | 13.10 | 12.49 | 13.10 | 1,595 | +0.36(+2.84%) |
Jul 03, 2012 | 12.33 | 12.74 | 12.74 | 12.74 | 4,790 | +0.16(+1.31%) |
Jul 02, 2012 | 12.43 | 12.63 | 12.43 | 12.58 | 7,146 | +0.27(+2.21%) |
Jun 29, 2012 | 12.30 | 12.30 | 12.10 | 12.30 | 3,545 | +0.09(+0.77%) |
Jun 28, 2012 | 12.24 | 12.30 | 12.10 | 12.21 | 2,606 | -0.14(-1.14%) |
Jun 27, 2012 | 12.19 | 12.35 | 12.19 | 12.35 | 2,249 | +0.31(+2.57%) |
Jun 26, 2012 | 12.14 | 12.29 | 11.80 | 12.04 | 467 | -0.14(-1.15%) |
Jun 25, 2012 | 12.14 | 12.18 | 11.93 | 12.18 | 5,269 | -0.06(-0.46%) |
Jun 22, 2012 | 13.14 | 13.14 | 12.14 | 12.24 | 11,928 | -0.91(-6.93%) |
Jun 21, 2012 | 13.47 | 13.61 | 13.15 | 13.15 | 3,052 | -0.47(-3.45%) |
Jun 20, 2012 | 12.09 | 13.62 | 12.09 | 13.62 | 751 | +1.77(+14.89%) |
Jun 19, 2012 | 12.33 | 12.33 | 11.78 | 11.85 | 6,416 | -0.32(-2.62%) |
Jun 18, 2012 | 11.70 | 12.31 | 11.57 | 12.17 | 5,102 | +0.52(+4.42%) |
Jun 15, 2012 | 11.40 | 11.66 | 11.40 | 11.66 | 3,523 | +0.23(+2.05%) |
Jun 14, 2012 | 11.40 | 11.42 | 11.40 | 11.42 | 747 | +0.00(+0.00%) |
Jun 13, 2012 | 11.45 | 11.47 | 11.42 | 11.42 | 2,256 | -0.05(-0.41%) |
Jun 12, 2012 | 11.39 | 11.56 | 11.39 | 11.47 | 23,572 | +0.05(+0.45%) |
Jun 11, 2012 | 11.52 | 11.52 | 11.33 | 11.42 | 5,657 | -0.00(-0.04%) |
Jun 08, 2012 | 11.38 | 11.47 | 11.32 | 11.42 | 4,643 | +0.05(+0.41%) |
Jun 07, 2012 | 11.30 | 11.39 | 11.30 | 11.38 | 1,066 | +0.08(+0.75%) |
Jun 06, 2012 | 11.47 | 11.47 | 11.05 | 11.29 | 878 | -0.18(-1.55%) |
Jun 05, 2012 | 11.31 | 11.47 | 11.00 | 11.47 | 7,808 | +0.14(+1.24%) |
Jun 04, 2012 | 11.13 | 11.33 | 11.11 | 11.33 | 4,034 | +0.24(+2.20%) |
Jun 01, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 463 | -0.12(-1.09%) |
May 31, 2012 | 11.17 | 11.21 | 11.11 | 11.21 | 4,485 | +0.09(+0.80%) |
May 30, 2012 | 11.04 | 11.12 | 11.04 | 11.12 | 533 | +0.07(+0.64%) |
May 29, 2012 | 11.33 | 11.33 | 10.83 | 11.05 | 5,225 | -0.23(-2.07%) |
May 25, 2012 | 11.37 | 11.42 | 11.14 | 11.28 | 2,517 | -0.08(-0.74%) |
May 24, 2012 | 11.35 | 11.37 | 11.35 | 11.37 | 1,067 | +0.13(+1.17%) |
May 23, 2012 | 11.24 | 11.26 | 11.24 | 11.24 | 747 | -0.09(-0.83%) |
May 22, 2012 | 11.29 | 11.33 | 11.24 | 11.33 | 3,789 | +0.07(+0.66%) |
May 21, 2012 | 11.47 | 11.47 | 11.24 | 11.26 | 5,452 | -0.22(-1.88%) |
May 17, 2012 | 11.52 | 11.47 | 11.47 | 11.47 | 7,155 | -0.09(-0.81%) |
May 16, 2012 | 11.18 | 11.56 | 11.18 | 11.56 | 3,651 | +0.05(+0.40%) |
May 15, 2012 | 11.56 | 11.61 | 11.24 | 11.52 | 3,084 | -0.09(-0.80%) |
May 14, 2012 | 11.47 | 11.61 | 11.43 | 11.61 | 12,891 | +0.19(+1.64%) |
May 11, 2012 | 11.41 | 11.42 | 11.40 | 11.42 | 1,519 | +0.19(+1.67%) |
May 10, 2012 | 11.17 | 11.26 | 11.17 | 11.24 | 2,046 | +0.00(+0.00%) |
May 09, 2012 | 11.09 | 11.28 | 11.09 | 11.24 | 3,454 | +0.00(+0.00%) |
May 08, 2012 | 11.00 | 11.24 | 11.00 | 11.24 | 2,977 | +0.23(+2.13%) |
May 07, 2012 | 11.00 | 11.04 | 11.00 | 11.00 | 1,067 | +0.13(+1.21%) |
May 04, 2012 | 11.21 | 11.64 | 10.87 | 10.87 | 2,284 | -0.32(-2.85%) |
May 03, 2012 | 11.33 | 11.66 | 11.19 | 11.19 | 12,251 | +0.00(+0.00%) |
May 02, 2012 | 11.11 | 11.45 | 11.11 | 11.19 | 7,655 | +0.05(+0.42%) |