Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.92 | 14.05 | 13.77 | 13.78 | 63,652 | -0.13(-0.93%) |
Jul 30, 2012 | 13.82 | 14.01 | 13.82 | 13.91 | 46,677 | +0.11(+0.76%) |
Jul 27, 2012 | 13.88 | 13.88 | 13.74 | 13.81 | 43,602 | +0.01(+0.04%) |
Jul 26, 2012 | 13.79 | 13.91 | 13.64 | 13.80 | 90,979 | +0.04(+0.30%) |
Jul 25, 2012 | 13.81 | 13.85 | 13.65 | 13.76 | 33,532 | -0.01(-0.08%) |
Jul 24, 2012 | 13.83 | 13.84 | 13.73 | 13.77 | 54,280 | -0.04(-0.25%) |
Jul 23, 2012 | 13.61 | 13.82 | 13.61 | 13.81 | 79,318 | -0.01(-0.04%) |
Jul 20, 2012 | 13.56 | 13.82 | 13.38 | 13.81 | 99,919 | +0.19(+1.38%) |
Jul 19, 2012 | 13.80 | 13.82 | 13.60 | 13.63 | 49,596 | -0.13(-0.98%) |
Jul 18, 2012 | 13.60 | 13.78 | 13.56 | 13.76 | 92,224 | +0.10(+0.73%) |
Jul 17, 2012 | 13.52 | 13.77 | 13.47 | 13.66 | 120,660 | +0.21(+1.52%) |
Jul 16, 2012 | 13.44 | 13.51 | 13.44 | 13.46 | 30,920 | -0.07(-0.52%) |
Jul 13, 2012 | 13.35 | 13.54 | 13.33 | 13.53 | 96,428 | +0.21(+1.58%) |
Jul 12, 2012 | 13.15 | 13.36 | 13.12 | 13.31 | 83,751 | +0.08(+0.62%) |
Jul 11, 2012 | 13.27 | 13.29 | 13.20 | 13.23 | 48,705 | -0.01(-0.04%) |
Jul 10, 2012 | 13.30 | 13.34 | 13.15 | 13.24 | 52,216 | +0.04(+0.27%) |
Jul 09, 2012 | 13.16 | 13.22 | 13.12 | 13.20 | 37,335 | -0.01(-0.04%) |
Jul 06, 2012 | 13.17 | 13.34 | 13.12 | 13.21 | 43,281 | -0.04(-0.31%) |
Jul 05, 2012 | 13.20 | 13.48 | 13.09 | 13.25 | 158,534 | +0.05(+0.36%) |
Jul 03, 2012 | 13.10 | 13.27 | 13.05 | 13.20 | 76,438 | +0.06(+0.45%) |
Jul 02, 2012 | 12.99 | 13.15 | 12.85 | 13.15 | 66,061 | +0.18(+1.40%) |
Jun 29, 2012 | 12.94 | 12.99 | 12.82 | 12.96 | 106,319 | +0.18(+1.37%) |
Jun 28, 2012 | 12.62 | 12.80 | 12.59 | 12.79 | 54,903 | +0.07(+0.55%) |
Jun 27, 2012 | 12.51 | 12.80 | 12.38 | 12.72 | 125,992 | +0.23(+1.83%) |
Jun 26, 2012 | 12.52 | 12.54 | 12.32 | 12.49 | 107,538 | +0.01(+0.05%) |
Jun 25, 2012 | 12.42 | 12.52 | 12.40 | 12.48 | 55,022 | -0.04(-0.32%) |
Jun 22, 2012 | 12.36 | 12.65 | 12.28 | 12.52 | 186,606 | +0.18(+1.44%) |
Jun 21, 2012 | 12.54 | 12.54 | 12.28 | 12.35 | 157,762 | -0.20(-1.60%) |
Jun 20, 2012 | 12.67 | 12.72 | 12.54 | 12.55 | 79,263 | -0.09(-0.73%) |
Jun 19, 2012 | 12.62 | 12.70 | 12.58 | 12.64 | 87,183 | +0.02(+0.18%) |
Jun 18, 2012 | 12.52 | 12.67 | 12.52 | 12.62 | 97,689 | +0.02(+0.18%) |
Jun 15, 2012 | 12.65 | 12.65 | 12.40 | 12.59 | 126,790 | -0.03(-0.23%) |
Jun 14, 2012 | 12.38 | 12.64 | 12.38 | 12.62 | 60,716 | +0.23(+1.86%) |
Jun 13, 2012 | 12.40 | 12.51 | 12.25 | 12.39 | 79,270 | -0.01(-0.09%) |
Jun 12, 2012 | 12.63 | 12.63 | 12.35 | 12.40 | 119,882 | -0.15(-1.19%) |
Jun 11, 2012 | 12.58 | 12.60 | 12.50 | 12.55 | 119,721 | -0.02(-0.14%) |
Jun 08, 2012 | 12.46 | 12.63 | 12.44 | 12.57 | 86,237 | +0.07(+0.55%) |
Jun 07, 2012 | 12.57 | 12.60 | 12.47 | 12.50 | 108,804 | +0.01(+0.05%) |
Jun 06, 2012 | 12.28 | 12.50 | 12.14 | 12.49 | 102,152 | +0.26(+2.16%) |
Jun 05, 2012 | 12.13 | 12.24 | 12.05 | 12.23 | 72,070 | +0.09(+0.71%) |
Jun 04, 2012 | 12.10 | 12.16 | 11.90 | 12.14 | 127,009 | +0.07(+0.57%) |
Jun 01, 2012 | 11.90 | 12.10 | 11.89 | 12.08 | 122,912 | +0.05(+0.38%) |
May 31, 2012 | 11.93 | 12.13 | 11.85 | 12.03 | 290,581 | +0.14(+1.21%) |
May 30, 2012 | 11.88 | 12.64 | 11.88 | 11.89 | 81,163 | -0.09(-0.72%) |
May 29, 2012 | 12.12 | 12.15 | 11.89 | 11.97 | 84,498 | -0.10(-0.86%) |
May 25, 2012 | 11.97 | 12.11 | 11.93 | 12.08 | 69,603 | +0.08(+0.67%) |
May 24, 2012 | 11.97 | 12.01 | 11.89 | 11.99 | 63,717 | +0.04(+0.34%) |
May 23, 2012 | 12.01 | 12.01 | 11.88 | 11.95 | 85,507 | -0.15(-1.24%) |
May 22, 2012 | 12.33 | 12.41 | 11.98 | 12.10 | 104,623 | -0.24(-1.91%) |
May 21, 2012 | 12.36 | 12.39 | 12.24 | 12.34 | 64,651 | +0.01(+0.09%) |
May 18, 2012 | 12.52 | 12.55 | 12.31 | 12.33 | 114,295 | -0.21(-1.65%) |
May 17, 2012 | 12.66 | 12.76 | 12.54 | 12.54 | 92,208 | -0.14(-1.13%) |
May 16, 2012 | 12.81 | 12.82 | 12.66 | 12.68 | 95,766 | -0.12(-0.94%) |
May 15, 2012 | 12.66 | 12.82 | 12.65 | 12.80 | 74,149 | +0.14(+1.09%) |
May 14, 2012 | 12.75 | 12.79 | 12.65 | 12.66 | 34,098 | -0.20(-1.52%) |
May 11, 2012 | 12.86 | 12.95 | 12.79 | 12.86 | 92,300 | -0.03(-0.27%) |
May 10, 2012 | 12.85 | 13.05 | 12.79 | 12.89 | 81,486 | +0.10(+0.76%) |
May 09, 2012 | 12.79 | 12.86 | 12.79 | 12.79 | 56,959 | -0.02(-0.18%) |
May 08, 2012 | 12.77 | 12.95 | 12.77 | 12.82 | 67,161 | +0.04(+0.31%) |
May 07, 2012 | 12.76 | 12.91 | 12.70 | 12.78 | 81,147 | -0.03(-0.27%) |
May 04, 2012 | 12.68 | 12.82 | 12.58 | 12.81 | 136,272 | +0.05(+0.41%) |
May 03, 2012 | 12.75 | 12.79 | 12.65 | 12.76 | 87,610 | +0.03(+0.23%) |
May 02, 2012 | 12.73 | 12.78 | 12.59 | 12.73 | 52,820 | -0.05(-0.36%) |