Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.57 | 13.76 | 13.29 | 13.29 | 143,249 | -0.30(-2.18%) |
Jul 30, 2012 | 13.51 | 13.66 | 13.49 | 13.58 | 227,800 | +0.11(+0.79%) |
Jul 27, 2012 | 13.42 | 13.58 | 13.38 | 13.47 | 171,620 | +0.10(+0.74%) |
Jul 26, 2012 | 13.29 | 13.50 | 13.25 | 13.38 | 235,281 | +0.18(+1.37%) |
Jul 25, 2012 | 13.34 | 13.46 | 13.10 | 13.19 | 392,464 | -0.10(-0.74%) |
Jul 24, 2012 | 13.33 | 13.37 | 13.20 | 13.29 | 195,745 | -0.01(-0.06%) |
Jul 23, 2012 | 13.21 | 13.41 | 13.13 | 13.30 | 110,398 | -0.21(-1.52%) |
Jul 20, 2012 | 13.68 | 13.68 | 13.33 | 13.51 | 160,529 | -0.33(-2.37%) |
Jul 19, 2012 | 13.97 | 14.01 | 13.71 | 13.83 | 153,191 | -0.02(-0.12%) |
Jul 18, 2012 | 13.69 | 14.11 | 13.65 | 13.85 | 296,487 | +0.11(+0.78%) |
Jul 17, 2012 | 13.52 | 13.86 | 13.42 | 13.74 | 114,832 | +0.34(+2.51%) |
Jul 16, 2012 | 13.76 | 13.81 | 13.38 | 13.41 | 267,483 | -0.35(-2.56%) |
Jul 13, 2012 | 13.61 | 13.79 | 13.56 | 13.76 | 141,887 | +0.17(+1.27%) |
Jul 12, 2012 | 13.62 | 13.74 | 13.32 | 13.59 | 108,790 | -0.15(-1.08%) |
Jul 11, 2012 | 13.80 | 13.92 | 13.59 | 13.74 | 183,707 | -0.07(-0.54%) |
Jul 10, 2012 | 13.71 | 13.93 | 13.70 | 13.81 | 323,026 | +0.18(+1.33%) |
Jul 09, 2012 | 13.23 | 13.77 | 13.22 | 13.63 | 385,299 | +0.37(+2.78%) |
Jul 06, 2012 | 13.15 | 13.32 | 13.10 | 13.26 | 474,306 | -0.02(-0.12%) |
Jul 05, 2012 | 13.18 | 13.37 | 13.11 | 13.28 | 305,949 | +0.02(+0.12%) |
Jul 03, 2012 | 13.27 | 13.29 | 13.11 | 13.26 | 249,702 | -0.04(-0.31%) |
Jul 02, 2012 | 13.16 | 13.34 | 13.16 | 13.30 | 308,427 | +0.19(+1.43%) |
Jun 29, 2012 | 12.84 | 13.24 | 12.73 | 13.11 | 372,150 | +0.52(+4.15%) |
Jun 28, 2012 | 12.44 | 12.60 | 12.18 | 12.59 | 223,741 | +0.02(+0.19%) |
Jun 27, 2012 | 12.60 | 12.81 | 12.40 | 12.57 | 242,252 | +0.06(+0.46%) |
Jun 26, 2012 | 12.54 | 12.71 | 12.30 | 12.51 | 170,121 | +0.04(+0.33%) |
Jun 25, 2012 | 12.52 | 12.67 | 12.27 | 12.47 | 442,471 | -0.31(-2.43%) |
Jun 22, 2012 | 12.98 | 13.02 | 12.71 | 12.78 | 362,203 | -0.08(-0.63%) |
Jun 21, 2012 | 12.84 | 13.33 | 12.76 | 12.86 | 721,352 | +0.50(+4.03%) |
Jun 20, 2012 | 12.32 | 12.53 | 12.24 | 12.36 | 152,077 | -0.01(-0.07%) |
Jun 19, 2012 | 12.28 | 12.53 | 12.22 | 12.37 | 220,061 | +0.15(+1.20%) |
Jun 18, 2012 | 12.13 | 12.43 | 12.05 | 12.22 | 111,933 | -0.02(-0.20%) |
Jun 15, 2012 | 12.26 | 12.41 | 12.18 | 12.25 | 246,598 | -0.02(-0.20%) |
Jun 14, 2012 | 12.11 | 12.31 | 12.10 | 12.27 | 152,564 | +0.19(+1.55%) |
Jun 13, 2012 | 12.35 | 12.53 | 12.05 | 12.09 | 134,564 | -0.33(-2.63%) |
Jun 12, 2012 | 12.16 | 12.44 | 12.07 | 12.41 | 161,240 | +0.33(+2.77%) |
Jun 11, 2012 | 12.38 | 12.43 | 12.07 | 12.08 | 257,515 | -0.15(-1.20%) |
Jun 08, 2012 | 11.91 | 12.26 | 11.88 | 12.22 | 251,803 | +0.25(+2.11%) |
Jun 07, 2012 | 12.04 | 12.21 | 11.89 | 11.97 | 234,281 | +0.15(+1.24%) |
Jun 06, 2012 | 11.78 | 11.86 | 11.70 | 11.82 | 163,331 | +0.14(+1.19%) |
Jun 05, 2012 | 11.60 | 11.85 | 11.54 | 11.69 | 160,005 | +0.07(+0.63%) |
Jun 04, 2012 | 11.82 | 11.91 | 11.55 | 11.61 | 153,076 | -0.11(-0.97%) |
Jun 01, 2012 | 11.76 | 12.08 | 11.62 | 11.73 | 172,735 | -0.33(-2.77%) |
May 31, 2012 | 12.01 | 12.18 | 11.77 | 12.06 | 145,031 | +0.04(+0.34%) |
May 30, 2012 | 12.04 | 12.22 | 11.95 | 12.02 | 184,428 | -0.19(-1.54%) |
May 29, 2012 | 12.30 | 12.38 | 11.99 | 12.21 | 144,612 | -0.01(-0.07%) |
May 25, 2012 | 12.26 | 12.36 | 12.09 | 12.22 | 100,082 | -0.02(-0.13%) |
May 24, 2012 | 12.10 | 12.25 | 12.05 | 12.23 | 162,458 | +0.17(+1.42%) |
May 23, 2012 | 12.00 | 12.21 | 11.84 | 12.06 | 268,030 | -0.09(-0.74%) |
May 22, 2012 | 12.11 | 12.25 | 12.06 | 12.15 | 228,489 | +0.02(+0.20%) |
May 21, 2012 | 12.04 | 12.22 | 11.78 | 12.13 | 172,825 | +0.12(+1.02%) |
May 18, 2012 | 12.13 | 12.21 | 11.91 | 12.00 | 161,959 | -0.15(-1.21%) |
May 17, 2012 | 12.67 | 12.78 | 12.14 | 12.15 | 222,534 | -0.63(-4.92%) |
May 16, 2012 | 13.00 | 13.11 | 12.67 | 12.78 | 269,133 | -0.11(-0.82%) |
May 15, 2012 | 12.98 | 13.14 | 12.80 | 12.89 | 302,787 | -0.15(-1.13%) |
May 14, 2012 | 12.88 | 13.19 | 12.80 | 13.03 | 167,614 | -0.08(-0.62%) |
May 11, 2012 | 12.86 | 13.13 | 12.86 | 13.11 | 364,019 | +0.08(+0.62%) |
May 10, 2012 | 13.19 | 13.24 | 12.96 | 13.03 | 185,323 | -0.08(-0.62%) |
May 09, 2012 | 12.98 | 13.22 | 12.80 | 13.11 | 126,093 | -0.01(-0.09%) |
May 08, 2012 | 12.98 | 13.31 | 12.85 | 13.13 | 324,654 | +0.01(+0.09%) |
May 07, 2012 | 12.17 | 13.34 | 12.17 | 13.11 | 645,986 | +0.88(+7.16%) |
May 04, 2012 | 12.19 | 12.30 | 12.04 | 12.24 | 180,139 | -0.03(-0.26%) |
May 03, 2012 | 12.68 | 12.68 | 12.21 | 12.27 | 167,732 | -0.47(-3.69%) |
May 02, 2012 | 12.18 | 12.78 | 12.17 | 12.74 | 265,126 | +0.49(+3.97%) |