Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.40 | 13.57 | 13.39 | 13.51 | 162,526 | +0.08(+0.60%) |
Jul 30, 2012 | 13.34 | 13.54 | 13.33 | 13.43 | 227,738 | +0.07(+0.52%) |
Jul 27, 2012 | 13.40 | 13.52 | 12.20 | 13.36 | 397,344 | +0.22(+1.67%) |
Jul 26, 2012 | 13.20 | 13.36 | 12.77 | 13.14 | 234,691 | +0.06(+0.46%) |
Jul 25, 2012 | 13.06 | 13.11 | 12.90 | 13.08 | 81,491 | +0.11(+0.85%) |
Jul 24, 2012 | 13.29 | 13.29 | 12.90 | 12.97 | 148,610 | -0.25(-1.89%) |
Jul 23, 2012 | 13.33 | 13.38 | 13.11 | 13.22 | 93,835 | -0.29(-2.15%) |
Jul 20, 2012 | 13.92 | 13.92 | 13.42 | 13.51 | 180,999 | -0.54(-3.84%) |
Jul 19, 2012 | 14.40 | 14.40 | 14.02 | 14.05 | 96,680 | -0.30(-2.09%) |
Jul 18, 2012 | 14.18 | 14.48 | 14.18 | 14.35 | 122,346 | +0.17(+1.20%) |
Jul 17, 2012 | 14.20 | 14.24 | 13.98 | 14.18 | 87,380 | +0.09(+0.64%) |
Jul 16, 2012 | 14.04 | 14.17 | 13.95 | 14.09 | 146,297 | +0.06(+0.43%) |
Jul 13, 2012 | 13.98 | 14.14 | 13.88 | 14.03 | 185,845 | +0.06(+0.43%) |
Jul 12, 2012 | 13.90 | 14.00 | 13.76 | 13.97 | 111,497 | +0.02(+0.14%) |
Jul 11, 2012 | 13.77 | 13.99 | 13.62 | 13.95 | 200,484 | +0.15(+1.09%) |
Jul 10, 2012 | 13.83 | 13.85 | 13.70 | 13.80 | 100,757 | +0.01(+0.07%) |
Jul 09, 2012 | 13.74 | 13.82 | 13.66 | 13.79 | 167,815 | +0.04(+0.29%) |
Jul 06, 2012 | 13.77 | 13.86 | 13.73 | 13.75 | 105,898 | -0.16(-1.15%) |
Jul 05, 2012 | 14.00 | 14.07 | 13.88 | 13.91 | 92,535 | -0.18(-1.28%) |
Jul 03, 2012 | 13.89 | 14.18 | 13.75 | 14.09 | 99,080 | +0.18(+1.29%) |
Jul 02, 2012 | 13.78 | 13.92 | 13.67 | 13.91 | 164,750 | +0.10(+0.72%) |
Jun 29, 2012 | 13.77 | 13.85 | 13.63 | 13.81 | 219,265 | +0.23(+1.69%) |
Jun 28, 2012 | 13.47 | 13.58 | 13.40 | 13.58 | 198,584 | +0.01(+0.07%) |
Jun 27, 2012 | 13.25 | 13.58 | 13.24 | 13.57 | 182,794 | +0.31(+2.34%) |
Jun 26, 2012 | 13.08 | 13.27 | 12.91 | 13.26 | 151,894 | +0.21(+1.61%) |
Jun 25, 2012 | 12.88 | 13.18 | 12.88 | 13.05 | 111,104 | +0.01(+0.08%) |
Jun 22, 2012 | 12.97 | 13.07 | 12.94 | 13.04 | 1,473,172 | +0.15(+1.16%) |
Jun 21, 2012 | 13.18 | 13.18 | 12.75 | 12.89 | 166,561 | -0.28(-2.13%) |
Jun 20, 2012 | 13.06 | 13.19 | 12.96 | 13.17 | 81,648 | +0.09(+0.69%) |
Jun 19, 2012 | 12.96 | 13.36 | 12.87 | 13.08 | 219,015 | +0.15(+1.16%) |
Jun 18, 2012 | 12.65 | 13.06 | 12.65 | 12.93 | 123,865 | +0.17(+1.33%) |
Jun 15, 2012 | 12.49 | 12.83 | 12.44 | 12.76 | 406,369 | +0.22(+1.75%) |
Jun 14, 2012 | 12.46 | 12.56 | 12.42 | 12.54 | 115,539 | +0.11(+0.88%) |
Jun 13, 2012 | 12.50 | 12.64 | 12.38 | 12.43 | 168,706 | -0.09(-0.72%) |
Jun 12, 2012 | 12.71 | 12.78 | 12.45 | 12.52 | 123,050 | -0.11(-0.87%) |
Jun 11, 2012 | 13.01 | 13.01 | 12.63 | 12.63 | 148,965 | -0.25(-1.94%) |
Jun 08, 2012 | 12.59 | 12.89 | 12.59 | 12.88 | 185,749 | +0.24(+1.90%) |
Jun 07, 2012 | 12.62 | 12.78 | 12.59 | 12.64 | 165,968 | +0.15(+1.20%) |
Jun 06, 2012 | 12.49 | 12.54 | 12.42 | 12.49 | 138,240 | +0.04(+0.32%) |
Jun 05, 2012 | 12.36 | 12.53 | 12.21 | 12.45 | 133,212 | +0.03(+0.24%) |
Jun 04, 2012 | 12.61 | 12.80 | 12.35 | 12.42 | 131,998 | -0.14(-1.11%) |
Jun 01, 2012 | 12.76 | 12.90 | 12.55 | 12.56 | 179,002 | -0.44(-3.38%) |
May 31, 2012 | 12.97 | 13.05 | 12.73 | 13.00 | 185,004 | +0.03(+0.23%) |
May 30, 2012 | 13.15 | 13.28 | 12.95 | 12.97 | 121,202 | -0.24(-1.82%) |
May 29, 2012 | 13.30 | 13.43 | 13.04 | 13.21 | 98,949 | -0.04(-0.30%) |
May 25, 2012 | 13.04 | 13.28 | 13.00 | 13.25 | 146,262 | +0.25(+1.92%) |
May 24, 2012 | 12.96 | 13.03 | 12.70 | 13.00 | 129,156 | +0.09(+0.70%) |
May 23, 2012 | 12.96 | 13.03 | 12.66 | 12.91 | 150,830 | -0.11(-0.84%) |
May 22, 2012 | 13.26 | 13.35 | 12.95 | 13.02 | 258,398 | -0.24(-1.81%) |
May 21, 2012 | 13.30 | 13.45 | 13.16 | 13.26 | 240,243 | +0.02(+0.15%) |
May 18, 2012 | 13.47 | 13.55 | 13.08 | 13.24 | 310,503 | -0.25(-1.85%) |
May 17, 2012 | 13.41 | 13.56 | 13.31 | 13.49 | 296,900 | +0.12(+0.90%) |
May 16, 2012 | 13.33 | 13.51 | 13.24 | 13.37 | 248,946 | +0.05(+0.38%) |
May 15, 2012 | 13.25 | 13.37 | 13.22 | 13.32 | 180,335 | +0.04(+0.30%) |
May 14, 2012 | 13.18 | 13.36 | 13.14 | 13.28 | 308,791 | -0.06(-0.45%) |
May 11, 2012 | 13.42 | 13.45 | 13.25 | 13.34 | 178,671 | -0.15(-1.11%) |
May 10, 2012 | 13.50 | 13.60 | 13.36 | 13.49 | 200,734 | +0.06(+0.45%) |
May 09, 2012 | 13.34 | 13.50 | 13.32 | 13.43 | 285,233 | -0.06(-0.44%) |
May 08, 2012 | 13.19 | 13.53 | 13.16 | 13.49 | 250,438 | +0.21(+1.58%) |
May 07, 2012 | 13.05 | 13.32 | 12.99 | 13.28 | 150,969 | +0.18(+1.37%) |
May 04, 2012 | 13.26 | 13.31 | 13.07 | 13.10 | 187,588 | -0.22(-1.65%) |
May 03, 2012 | 13.34 | 13.37 | 13.24 | 13.32 | 232,020 | -0.03(-0.22%) |
May 02, 2012 | 13.24 | 13.39 | 13.15 | 13.35 | 276,234 | -0.01(-0.07%) |