Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.62 | 13.81 | 13.34 | 13.34 | 142,711 | -0.30(-2.18%) |
Jul 30, 2012 | 13.57 | 13.71 | 13.55 | 13.63 | 226,944 | +0.11(+0.79%) |
Jul 27, 2012 | 13.47 | 13.63 | 13.43 | 13.52 | 170,975 | +0.10(+0.74%) |
Jul 26, 2012 | 13.34 | 13.55 | 13.30 | 13.43 | 234,397 | +0.18(+1.37%) |
Jul 25, 2012 | 13.39 | 13.51 | 13.15 | 13.24 | 390,989 | -0.10(-0.74%) |
Jul 24, 2012 | 13.38 | 13.42 | 13.25 | 13.34 | 195,010 | -0.01(-0.06%) |
Jul 23, 2012 | 13.26 | 13.46 | 13.18 | 13.35 | 109,983 | -0.21(-1.52%) |
Jul 20, 2012 | 13.73 | 13.73 | 13.38 | 13.56 | 159,925 | -0.33(-2.37%) |
Jul 19, 2012 | 14.02 | 14.06 | 13.76 | 13.89 | 152,615 | -0.02(-0.12%) |
Jul 18, 2012 | 13.74 | 14.17 | 13.70 | 13.90 | 295,373 | +0.11(+0.78%) |
Jul 17, 2012 | 13.57 | 13.91 | 13.47 | 13.80 | 114,401 | +0.34(+2.51%) |
Jul 16, 2012 | 13.81 | 13.86 | 13.43 | 13.46 | 266,478 | -0.35(-2.56%) |
Jul 13, 2012 | 13.66 | 13.85 | 13.62 | 13.81 | 141,354 | +0.17(+1.27%) |
Jul 12, 2012 | 13.67 | 13.79 | 13.37 | 13.64 | 108,382 | -0.15(-1.07%) |
Jul 11, 2012 | 13.85 | 13.97 | 13.64 | 13.79 | 183,017 | -0.07(-0.54%) |
Jul 10, 2012 | 13.76 | 13.98 | 13.75 | 13.86 | 321,812 | +0.18(+1.33%) |
Jul 09, 2012 | 13.28 | 13.82 | 13.27 | 13.68 | 383,851 | +0.37(+2.78%) |
Jul 06, 2012 | 13.20 | 13.37 | 13.15 | 13.31 | 472,524 | -0.02(-0.12%) |
Jul 05, 2012 | 13.23 | 13.42 | 13.15 | 13.33 | 304,800 | +0.02(+0.12%) |
Jul 03, 2012 | 13.32 | 13.34 | 13.16 | 13.31 | 248,764 | -0.04(-0.31%) |
Jul 02, 2012 | 13.21 | 13.39 | 13.21 | 13.35 | 307,268 | +0.19(+1.43%) |
Jun 29, 2012 | 12.89 | 13.29 | 12.78 | 13.16 | 370,752 | +0.52(+4.15%) |
Jun 28, 2012 | 12.48 | 12.65 | 12.23 | 12.64 | 222,901 | +0.02(+0.19%) |
Jun 27, 2012 | 12.65 | 12.86 | 12.44 | 12.61 | 241,341 | +0.06(+0.46%) |
Jun 26, 2012 | 12.59 | 12.76 | 12.34 | 12.56 | 169,482 | +0.04(+0.33%) |
Jun 25, 2012 | 12.57 | 12.72 | 12.32 | 12.52 | 440,809 | -0.31(-2.43%) |
Jun 22, 2012 | 13.03 | 13.07 | 12.75 | 12.83 | 360,842 | -0.08(-0.63%) |
Jun 21, 2012 | 12.89 | 13.38 | 12.81 | 12.91 | 718,642 | +0.50(+4.03%) |
Jun 20, 2012 | 12.37 | 12.57 | 12.29 | 12.41 | 151,506 | -0.01(-0.07%) |
Jun 19, 2012 | 12.33 | 12.57 | 12.27 | 12.42 | 219,234 | +0.15(+1.20%) |
Jun 18, 2012 | 12.17 | 12.47 | 12.10 | 12.27 | 111,512 | -0.02(-0.20%) |
Jun 15, 2012 | 12.31 | 12.46 | 12.23 | 12.29 | 245,672 | -0.02(-0.20%) |
Jun 14, 2012 | 12.16 | 12.35 | 12.15 | 12.32 | 151,991 | +0.19(+1.55%) |
Jun 13, 2012 | 12.39 | 12.57 | 12.10 | 12.13 | 134,059 | -0.33(-2.63%) |
Jun 12, 2012 | 12.20 | 12.48 | 12.11 | 12.46 | 160,634 | +0.34(+2.77%) |
Jun 11, 2012 | 12.43 | 12.47 | 12.11 | 12.12 | 256,547 | -0.15(-1.20%) |
Jun 08, 2012 | 11.95 | 12.31 | 11.93 | 12.27 | 250,857 | +0.25(+2.11%) |
Jun 07, 2012 | 12.08 | 12.25 | 11.93 | 12.02 | 233,401 | +0.15(+1.24%) |
Jun 06, 2012 | 11.83 | 11.90 | 11.75 | 11.87 | 162,717 | +0.14(+1.19%) |
Jun 05, 2012 | 11.65 | 11.89 | 11.58 | 11.73 | 159,404 | +0.07(+0.63%) |
Jun 04, 2012 | 11.86 | 11.95 | 11.59 | 11.66 | 152,501 | -0.11(-0.97%) |
Jun 01, 2012 | 11.80 | 12.12 | 11.66 | 11.77 | 172,086 | -0.34(-2.77%) |
May 31, 2012 | 12.06 | 12.23 | 11.81 | 12.11 | 144,486 | +0.04(+0.34%) |
May 30, 2012 | 12.08 | 12.27 | 12.00 | 12.07 | 183,735 | -0.19(-1.54%) |
May 29, 2012 | 12.34 | 12.43 | 12.03 | 12.25 | 144,069 | -0.01(-0.07%) |
May 25, 2012 | 12.30 | 12.41 | 12.14 | 12.26 | 99,706 | -0.02(-0.13%) |
May 24, 2012 | 12.15 | 12.29 | 12.10 | 12.28 | 161,848 | +0.17(+1.42%) |
May 23, 2012 | 12.04 | 12.25 | 11.89 | 12.11 | 267,023 | -0.09(-0.74%) |
May 22, 2012 | 12.16 | 12.29 | 12.11 | 12.20 | 227,630 | +0.02(+0.20%) |
May 21, 2012 | 12.08 | 12.26 | 11.82 | 12.17 | 172,176 | +0.12(+1.02%) |
May 18, 2012 | 12.18 | 12.25 | 11.95 | 12.05 | 161,351 | -0.15(-1.21%) |
May 17, 2012 | 12.72 | 12.83 | 12.19 | 12.20 | 221,698 | -0.63(-4.92%) |
May 16, 2012 | 13.05 | 13.16 | 12.72 | 12.83 | 268,122 | -0.11(-0.82%) |
May 15, 2012 | 13.03 | 13.19 | 12.85 | 12.93 | 301,650 | -0.15(-1.13%) |
May 14, 2012 | 12.93 | 13.24 | 12.85 | 13.08 | 166,984 | -0.08(-0.62%) |
May 11, 2012 | 12.91 | 13.18 | 12.91 | 13.16 | 362,651 | +0.08(+0.62%) |
May 10, 2012 | 13.24 | 13.29 | 13.01 | 13.08 | 184,627 | -0.08(-0.62%) |
May 09, 2012 | 13.03 | 13.27 | 12.85 | 13.16 | 125,619 | -0.01(-0.09%) |
May 08, 2012 | 13.03 | 13.36 | 12.90 | 13.17 | 323,434 | +0.01(+0.09%) |
May 07, 2012 | 12.22 | 13.39 | 12.22 | 13.16 | 643,559 | +0.88(+7.16%) |
May 04, 2012 | 12.23 | 12.35 | 12.09 | 12.28 | 179,462 | -0.03(-0.26%) |
May 03, 2012 | 12.73 | 12.73 | 12.26 | 12.32 | 167,102 | -0.47(-3.69%) |
May 02, 2012 | 12.23 | 12.83 | 12.22 | 12.79 | 264,130 | +0.49(+3.97%) |