Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.02 | 13.11 | 13.01 | 13.07 | 7,526 | +0.03(+0.24%) |
Jul 30, 2012 | 13.03 | 13.11 | 13.03 | 13.04 | 6,082 | -0.04(-0.30%) |
Jul 27, 2012 | 12.96 | 13.10 | 12.96 | 13.08 | 3,125 | +0.11(+0.84%) |
Jul 26, 2012 | 12.97 | 13.05 | 12.97 | 12.97 | 6,387 | +0.01(+0.06%) |
Jul 25, 2012 | 12.92 | 13.03 | 12.92 | 12.96 | 10,939 | -0.08(-0.60%) |
Jul 24, 2012 | 13.03 | 13.14 | 13.03 | 13.04 | 11,855 | +0.01(+0.06%) |
Jul 23, 2012 | 12.99 | 13.10 | 12.89 | 13.03 | 14,169 | +0.03(+0.24%) |
Jul 20, 2012 | 12.96 | 13.02 | 12.96 | 13.00 | 3,137 | -0.02(-0.18%) |
Jul 19, 2012 | 13.09 | 13.09 | 12.96 | 13.03 | 5,865 | -0.06(-0.48%) |
Jul 18, 2012 | 13.01 | 13.22 | 13.01 | 13.09 | 12,952 | -0.01(-0.06%) |
Jul 17, 2012 | 13.21 | 13.28 | 13.10 | 13.10 | 8,222 | -0.14(-1.06%) |
Jul 16, 2012 | 13.38 | 13.38 | 13.24 | 13.24 | 12,505 | -0.07(-0.53%) |
Jul 13, 2012 | 13.42 | 13.42 | 13.31 | 13.31 | 7,486 | -0.05(-0.35%) |
Jul 12, 2012 | 13.35 | 13.40 | 13.23 | 13.35 | 10,112 | +0.02(+0.18%) |
Jul 11, 2012 | 13.20 | 13.33 | 13.20 | 13.33 | 13,198 | +0.06(+0.47%) |
Jul 10, 2012 | 13.27 | 13.28 | 13.27 | 13.27 | 7,430 | +0.00(+0.01%) |
Jul 09, 2012 | 13.21 | 13.28 | 13.21 | 13.27 | 4,492 | +0.11(+0.84%) |
Jul 06, 2012 | 13.09 | 13.18 | 13.09 | 13.16 | 5,364 | +0.11(+0.83%) |
Jul 05, 2012 | 12.96 | 13.09 | 12.96 | 13.05 | 6,033 | +0.03(+0.24%) |
Jul 03, 2012 | 13.10 | 13.10 | 12.90 | 13.02 | 12,768 | -0.07(-0.53%) |
Jul 02, 2012 | 13.06 | 13.09 | 13.01 | 13.09 | 4,266 | +0.07(+0.55%) |
Jun 29, 2012 | 13.05 | 13.05 | 12.89 | 13.02 | 13,324 | +0.02(+0.17%) |
Jun 28, 2012 | 12.98 | 13.00 | 12.98 | 12.99 | 3,446 | +0.04(+0.30%) |
Jun 27, 2012 | 12.96 | 12.96 | 12.96 | 12.96 | 12,923 | +0.04(+0.30%) |
Jun 26, 2012 | 12.92 | 12.95 | 12.83 | 12.92 | 17,205 | +0.04(+0.30%) |
Jun 25, 2012 | 12.96 | 12.99 | 12.82 | 12.88 | 7,639 | -0.05(-0.42%) |
Jun 22, 2012 | 12.88 | 12.93 | 12.88 | 12.93 | 5,492 | +0.05(+0.42%) |
Jun 21, 2012 | 12.97 | 12.97 | 12.88 | 12.88 | 8,978 | -0.09(-0.66%) |
Jun 20, 2012 | 12.88 | 12.96 | 12.86 | 12.96 | 6,624 | +0.01(+0.06%) |
Jun 19, 2012 | 12.92 | 12.96 | 12.86 | 12.96 | 6,801 | +0.12(+0.97%) |
Jun 18, 2012 | 12.78 | 12.84 | 12.78 | 12.83 | 5,339 | +0.06(+0.49%) |
Jun 15, 2012 | 12.74 | 12.77 | 12.71 | 12.77 | 8,940 | -0.01(-0.06%) |
Jun 14, 2012 | 12.99 | 13.07 | 12.66 | 12.78 | 35,312 | -0.20(-1.50%) |
Jun 13, 2012 | 12.96 | 12.99 | 12.81 | 12.97 | 11,781 | +0.02(+0.12%) |
Jun 12, 2012 | 13.01 | 13.02 | 12.95 | 12.96 | 3,940 | -0.06(-0.48%) |
Jun 11, 2012 | 12.99 | 13.02 | 12.91 | 13.02 | 8,208 | +0.03(+0.24%) |
Jun 08, 2012 | 12.87 | 12.99 | 12.87 | 12.99 | 5,459 | +0.15(+1.16%) |
Jun 07, 2012 | 13.03 | 13.03 | 12.84 | 12.84 | 6,562 | -0.11(-0.84%) |
Jun 06, 2012 | 12.94 | 12.95 | 12.91 | 12.95 | 7,546 | +0.03(+0.24%) |
Jun 05, 2012 | 12.92 | 12.92 | 12.90 | 12.92 | 2,651 | +0.07(+0.56%) |
Jun 04, 2012 | 12.94 | 12.94 | 12.83 | 12.84 | 2,604 | -0.00(-0.01%) |
Jun 01, 2012 | 12.81 | 12.94 | 12.81 | 12.85 | 4,954 | -0.03(-0.24%) |
May 31, 2012 | 12.93 | 12.93 | 12.83 | 12.88 | 17,236 | -0.02(-0.18%) |
May 30, 2012 | 12.84 | 12.90 | 12.84 | 12.90 | 6,903 | +0.07(+0.54%) |
May 29, 2012 | 12.99 | 12.99 | 12.82 | 12.83 | 17,775 | -0.11(-0.83%) |
May 25, 2012 | 12.95 | 13.03 | 12.94 | 12.94 | 14,044 | +0.02(+0.18%) |
May 24, 2012 | 12.86 | 12.92 | 12.85 | 12.92 | 6,889 | +0.11(+0.85%) |
May 23, 2012 | 12.71 | 12.83 | 12.71 | 12.81 | 4,184 | +0.02(+0.19%) |
May 22, 2012 | 12.85 | 12.88 | 12.68 | 12.78 | 11,746 | -0.07(-0.55%) |
May 21, 2012 | 12.75 | 12.96 | 12.75 | 12.85 | 10,017 | +0.16(+1.23%) |
May 18, 2012 | 13.01 | 13.02 | 12.70 | 12.70 | 20,713 | -0.30(-2.28%) |
May 17, 2012 | 12.98 | 13.01 | 12.98 | 12.99 | 6,332 | +0.02(+0.18%) |
May 16, 2012 | 12.95 | 12.97 | 12.89 | 12.97 | 13,876 | +0.02(+0.18%) |
May 15, 2012 | 12.82 | 12.97 | 12.82 | 12.95 | 10,149 | +0.13(+1.04%) |
May 14, 2012 | 12.84 | 12.85 | 12.69 | 12.81 | 21,989 | +0.02(+0.12%) |
May 11, 2012 | 12.89 | 12.89 | 12.80 | 12.80 | 28,507 | -0.09(-0.73%) |
May 10, 2012 | 12.81 | 12.89 | 12.81 | 12.89 | 21,905 | +0.09(+0.67%) |
May 09, 2012 | 12.78 | 12.82 | 12.78 | 12.81 | 18,733 | +0.00(+0.00%) |
May 08, 2012 | 12.83 | 12.85 | 12.81 | 12.81 | 2,196 | -0.02(-0.18%) |
May 07, 2012 | 12.84 | 12.87 | 12.78 | 12.83 | 14,382 | -0.01(-0.06%) |
May 04, 2012 | 12.84 | 12.84 | 12.82 | 12.84 | 12,168 | +0.00(+0.00%) |
May 03, 2012 | 12.83 | 12.84 | 12.82 | 12.84 | 5,518 | +0.01(+0.06%) |
May 02, 2012 | 12.84 | 12.85 | 12.82 | 12.83 | 9,231 | +0.00(+0.00%) |