Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.93 | 13.15 | 12.93 | 13.02 | 150,259 | +0.01(+0.07%) |
Jul 30, 2012 | 13.13 | 13.19 | 12.63 | 13.01 | 168,244 | -0.04(-0.34%) |
Jul 27, 2012 | 12.46 | 13.51 | 12.46 | 13.05 | 373,366 | +1.30(+11.09%) |
Jul 26, 2012 | 11.61 | 11.83 | 11.33 | 11.75 | 303,042 | +0.32(+2.79%) |
Jul 25, 2012 | 11.33 | 11.45 | 11.21 | 11.43 | 145,494 | +0.20(+1.82%) |
Jul 24, 2012 | 11.16 | 11.27 | 10.77 | 11.22 | 182,320 | +0.09(+0.80%) |
Jul 23, 2012 | 11.41 | 11.41 | 11.08 | 11.14 | 289,996 | -0.53(-4.56%) |
Jul 20, 2012 | 11.89 | 11.94 | 11.66 | 11.67 | 132,063 | -0.35(-2.88%) |
Jul 19, 2012 | 12.23 | 12.26 | 11.99 | 12.01 | 97,841 | -0.20(-1.60%) |
Jul 18, 2012 | 12.21 | 12.33 | 12.14 | 12.21 | 104,726 | -0.01(-0.07%) |
Jul 17, 2012 | 12.36 | 12.37 | 12.12 | 12.22 | 104,252 | -0.09(-0.72%) |
Jul 16, 2012 | 12.63 | 12.63 | 12.27 | 12.31 | 131,825 | -0.41(-3.21%) |
Jul 13, 2012 | 12.87 | 12.89 | 12.68 | 12.71 | 240,015 | -0.04(-0.35%) |
Jul 12, 2012 | 12.61 | 12.81 | 12.34 | 12.76 | 260,882 | +0.04(+0.28%) |
Jul 11, 2012 | 13.05 | 13.06 | 12.71 | 12.72 | 202,919 | -0.31(-2.38%) |
Jul 10, 2012 | 13.73 | 13.73 | 12.97 | 13.03 | 151,404 | -0.66(-4.85%) |
Jul 09, 2012 | 13.74 | 13.95 | 13.47 | 13.70 | 210,775 | -0.10(-0.71%) |
Jul 06, 2012 | 14.19 | 14.29 | 13.70 | 13.80 | 98,031 | -0.60(-4.19%) |
Jul 05, 2012 | 14.54 | 14.67 | 14.34 | 14.40 | 83,716 | -0.24(-1.63%) |
Jul 03, 2012 | 14.63 | 14.66 | 14.42 | 14.64 | 74,530 | -0.03(-0.18%) |
Jul 02, 2012 | 14.94 | 14.94 | 14.56 | 14.66 | 187,977 | -0.20(-1.37%) |
Jun 29, 2012 | 14.56 | 15.03 | 14.44 | 14.87 | 196,448 | +0.66(+4.68%) |
Jun 28, 2012 | 14.04 | 14.57 | 13.95 | 14.20 | 134,228 | -0.24(-1.66%) |
Jun 27, 2012 | 13.73 | 14.49 | 13.70 | 14.44 | 256,083 | +0.68(+4.96%) |
Jun 26, 2012 | 13.34 | 13.76 | 13.34 | 13.76 | 130,385 | +0.45(+3.40%) |
Jun 25, 2012 | 12.95 | 13.39 | 12.82 | 13.31 | 99,865 | +0.19(+1.42%) |
Jun 22, 2012 | 12.86 | 13.16 | 12.79 | 13.12 | 367,512 | +0.33(+2.56%) |
Jun 21, 2012 | 13.17 | 13.18 | 12.70 | 12.79 | 243,119 | -0.38(-2.89%) |
Jun 20, 2012 | 13.30 | 13.34 | 13.04 | 13.17 | 95,076 | -0.18(-1.33%) |
Jun 19, 2012 | 12.91 | 13.62 | 12.91 | 13.35 | 150,274 | +0.58(+4.51%) |
Jun 18, 2012 | 12.90 | 13.02 | 12.75 | 12.78 | 90,343 | -0.25(-1.91%) |
Jun 15, 2012 | 12.73 | 13.06 | 12.58 | 13.02 | 188,540 | +0.26(+2.01%) |
Jun 14, 2012 | 12.47 | 12.83 | 12.32 | 12.77 | 90,738 | +0.27(+2.13%) |
Jun 13, 2012 | 12.49 | 12.75 | 12.45 | 12.50 | 96,956 | -0.04(-0.35%) |
Jun 12, 2012 | 12.39 | 12.69 | 12.28 | 12.55 | 131,764 | +0.14(+1.14%) |
Jun 11, 2012 | 13.11 | 13.15 | 12.34 | 12.40 | 173,383 | -0.62(-4.77%) |
Jun 08, 2012 | 12.86 | 13.11 | 12.68 | 13.02 | 86,205 | +0.11(+0.82%) |
Jun 07, 2012 | 13.03 | 13.05 | 12.83 | 12.92 | 183,341 | +0.04(+0.28%) |
Jun 06, 2012 | 12.32 | 12.88 | 12.32 | 12.88 | 136,396 | +0.65(+5.29%) |
Jun 05, 2012 | 11.97 | 12.26 | 11.97 | 12.23 | 131,609 | +0.23(+1.92%) |
Jun 04, 2012 | 12.03 | 12.08 | 11.84 | 12.00 | 228,025 | +0.03(+0.22%) |
Jun 01, 2012 | 11.92 | 12.26 | 11.63 | 11.98 | 236,984 | -0.17(-1.39%) |
May 31, 2012 | 12.11 | 12.44 | 11.96 | 12.15 | 350,777 | +0.04(+0.29%) |
May 30, 2012 | 11.90 | 12.22 | 11.82 | 12.11 | 90,985 | +0.05(+0.44%) |
May 29, 2012 | 12.19 | 12.19 | 11.88 | 12.06 | 67,213 | +0.04(+0.37%) |
May 25, 2012 | 12.17 | 12.33 | 12.00 | 12.01 | 113,202 | -0.14(-1.17%) |
May 24, 2012 | 12.57 | 12.57 | 12.06 | 12.15 | 118,890 | -0.42(-3.31%) |
May 23, 2012 | 12.16 | 12.61 | 12.16 | 12.57 | 97,593 | +0.23(+1.87%) |
May 22, 2012 | 12.47 | 12.49 | 12.22 | 12.34 | 188,568 | -0.15(-1.21%) |
May 21, 2012 | 12.42 | 12.55 | 12.25 | 12.49 | 98,426 | +0.10(+0.79%) |
May 18, 2012 | 12.18 | 12.42 | 12.02 | 12.39 | 249,753 | +0.19(+1.53%) |
May 17, 2012 | 12.20 | 12.37 | 12.14 | 12.21 | 146,932 | +0.06(+0.51%) |
May 16, 2012 | 11.90 | 12.15 | 11.90 | 12.15 | 149,018 | +0.28(+2.39%) |
May 15, 2012 | 11.64 | 11.92 | 11.64 | 11.86 | 132,893 | +0.16(+1.36%) |
May 14, 2012 | 11.64 | 11.81 | 11.53 | 11.70 | 161,455 | -0.10(-0.83%) |
May 11, 2012 | 11.49 | 11.81 | 11.45 | 11.80 | 104,217 | +0.20(+1.76%) |
May 10, 2012 | 11.85 | 11.85 | 11.45 | 11.60 | 127,985 | -0.12(-1.06%) |
May 09, 2012 | 11.63 | 11.83 | 11.38 | 11.72 | 57,257 | -0.10(-0.83%) |
May 08, 2012 | 11.68 | 11.85 | 11.50 | 11.82 | 69,920 | +0.02(+0.15%) |
May 07, 2012 | 11.97 | 12.09 | 11.76 | 11.80 | 121,784 | -0.24(-1.99%) |
May 04, 2012 | 12.25 | 12.25 | 11.89 | 12.04 | 140,804 | -0.28(-2.30%) |
May 03, 2012 | 12.68 | 12.84 | 12.22 | 12.32 | 161,581 | -0.37(-2.93%) |
May 02, 2012 | 12.53 | 12.70 | 12.24 | 12.70 | 289,645 | +0.04(+0.32%) |