Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.01 | 13.37 | 13.01 | 13.25 | 145,486 | +0.19(+1.48%) |
Jul 30, 2012 | 13.38 | 13.38 | 12.88 | 13.05 | 92,166 | -0.29(-2.15%) |
Jul 27, 2012 | 12.78 | 13.39 | 12.69 | 13.34 | 130,986 | +0.67(+5.26%) |
Jul 26, 2012 | 12.85 | 12.88 | 12.49 | 12.67 | 53,501 | +0.08(+0.62%) |
Jul 25, 2012 | 12.50 | 12.73 | 12.33 | 12.60 | 100,518 | +0.22(+1.75%) |
Jul 24, 2012 | 13.19 | 13.19 | 12.21 | 12.38 | 137,590 | -0.74(-5.67%) |
Jul 23, 2012 | 13.11 | 13.29 | 13.06 | 13.12 | 73,948 | -0.26(-1.91%) |
Jul 20, 2012 | 13.37 | 13.50 | 13.30 | 13.38 | 153,568 | -0.12(-0.92%) |
Jul 19, 2012 | 13.75 | 13.77 | 13.42 | 13.50 | 102,478 | -0.14(-1.02%) |
Jul 18, 2012 | 13.40 | 13.92 | 13.39 | 13.64 | 98,747 | +0.22(+1.68%) |
Jul 17, 2012 | 13.23 | 13.43 | 13.01 | 13.42 | 91,918 | +0.32(+2.43%) |
Jul 16, 2012 | 13.23 | 13.29 | 13.06 | 13.10 | 144,892 | -0.16(-1.17%) |
Jul 13, 2012 | 12.98 | 13.32 | 12.98 | 13.25 | 104,436 | +0.32(+2.46%) |
Jul 12, 2012 | 13.01 | 13.10 | 12.88 | 12.94 | 100,256 | -0.12(-0.95%) |
Jul 11, 2012 | 13.09 | 13.16 | 12.93 | 13.06 | 70,238 | -0.04(-0.30%) |
Jul 10, 2012 | 13.18 | 13.24 | 12.98 | 13.10 | 89,573 | +0.00(+0.00%) |
Jul 09, 2012 | 13.29 | 13.43 | 12.99 | 13.10 | 132,074 | -0.15(-1.11%) |
Jul 06, 2012 | 13.48 | 13.51 | 13.15 | 13.25 | 110,307 | -0.36(-2.68%) |
Jul 05, 2012 | 13.29 | 13.66 | 13.29 | 13.61 | 168,095 | +0.35(+2.63%) |
Jul 03, 2012 | 12.79 | 13.29 | 12.79 | 13.26 | 52,766 | +0.48(+3.76%) |
Jul 02, 2012 | 12.79 | 12.79 | 12.49 | 12.78 | 91,112 | +0.09(+0.73%) |
Jun 29, 2012 | 12.73 | 12.78 | 12.43 | 12.69 | 153,913 | +0.27(+2.18%) |
Jun 28, 2012 | 12.38 | 12.53 | 12.21 | 12.42 | 80,653 | -0.12(-0.93%) |
Jun 27, 2012 | 12.39 | 12.56 | 12.33 | 12.53 | 96,935 | +0.12(+1.00%) |
Jun 26, 2012 | 12.45 | 12.54 | 12.32 | 12.41 | 167,997 | -0.01(-0.06%) |
Jun 25, 2012 | 12.46 | 12.50 | 12.36 | 12.42 | 191,868 | -0.22(-1.78%) |
Jun 22, 2012 | 12.67 | 12.76 | 12.63 | 12.64 | 145,550 | +0.03(+0.25%) |
Jun 21, 2012 | 13.21 | 13.21 | 12.60 | 12.61 | 104,150 | -0.57(-4.35%) |
Jun 20, 2012 | 13.32 | 13.39 | 13.12 | 13.19 | 98,347 | -0.15(-1.16%) |
Jun 19, 2012 | 13.09 | 13.55 | 13.06 | 13.34 | 128,520 | +0.35(+2.66%) |
Jun 18, 2012 | 13.07 | 13.16 | 12.93 | 12.99 | 151,681 | -0.17(-1.28%) |
Jun 15, 2012 | 12.91 | 13.22 | 12.78 | 13.16 | 174,971 | +0.29(+2.27%) |
Jun 14, 2012 | 12.72 | 12.92 | 12.59 | 12.87 | 91,567 | +0.20(+1.58%) |
Jun 13, 2012 | 12.89 | 13.06 | 12.53 | 12.67 | 137,539 | -0.28(-2.13%) |
Jun 12, 2012 | 12.83 | 12.96 | 12.60 | 12.95 | 101,855 | +0.27(+2.12%) |
Jun 11, 2012 | 13.35 | 13.35 | 12.66 | 12.68 | 152,381 | -0.48(-3.68%) |
Jun 08, 2012 | 12.73 | 13.27 | 12.55 | 13.16 | 125,604 | +0.38(+2.94%) |
Jun 07, 2012 | 12.89 | 12.95 | 12.67 | 12.79 | 116,722 | +0.15(+1.15%) |
Jun 06, 2012 | 12.30 | 12.68 | 12.29 | 12.64 | 91,797 | +0.50(+4.11%) |
Jun 05, 2012 | 12.02 | 12.26 | 11.97 | 12.14 | 102,182 | +0.01(+0.06%) |
Jun 04, 2012 | 12.45 | 12.48 | 11.90 | 12.13 | 168,904 | -0.21(-1.74%) |
Jun 01, 2012 | 12.63 | 12.70 | 12.35 | 12.35 | 109,813 | -0.55(-4.23%) |
May 31, 2012 | 12.85 | 13.01 | 12.61 | 12.89 | 159,622 | +0.10(+0.78%) |
May 30, 2012 | 12.96 | 12.96 | 12.70 | 12.79 | 116,040 | -0.31(-2.40%) |
May 29, 2012 | 12.83 | 13.14 | 12.74 | 13.11 | 121,802 | +0.45(+3.52%) |
May 25, 2012 | 12.70 | 12.75 | 12.60 | 12.66 | 58,774 | -0.04(-0.30%) |
May 24, 2012 | 12.86 | 12.86 | 12.51 | 12.70 | 75,013 | -0.10(-0.78%) |
May 23, 2012 | 12.47 | 12.86 | 12.45 | 12.80 | 77,353 | +0.21(+1.65%) |
May 22, 2012 | 12.79 | 12.96 | 12.50 | 12.60 | 122,473 | -0.21(-1.62%) |
May 21, 2012 | 12.52 | 12.91 | 12.48 | 12.80 | 142,737 | +0.38(+3.09%) |
May 18, 2012 | 12.46 | 12.70 | 12.36 | 12.42 | 165,219 | -0.08(-0.61%) |
May 17, 2012 | 12.79 | 12.79 | 12.48 | 12.50 | 133,411 | -0.22(-1.75%) |
May 16, 2012 | 12.99 | 13.12 | 12.71 | 12.72 | 84,209 | -0.18(-1.43%) |
May 15, 2012 | 12.64 | 13.12 | 12.64 | 12.90 | 187,369 | +0.30(+2.38%) |
May 14, 2012 | 12.68 | 12.76 | 12.53 | 12.60 | 164,452 | -0.22(-1.68%) |
May 11, 2012 | 12.88 | 13.12 | 12.73 | 12.82 | 112,660 | -0.12(-0.89%) |
May 10, 2012 | 12.93 | 13.11 | 12.80 | 12.93 | 130,149 | +0.11(+0.84%) |
May 09, 2012 | 12.69 | 12.93 | 12.67 | 12.83 | 128,727 | -0.04(-0.30%) |
May 08, 2012 | 12.81 | 12.94 | 12.60 | 12.86 | 198,900 | -0.05(-0.36%) |
May 07, 2012 | 12.84 | 12.99 | 12.79 | 12.91 | 159,348 | +0.04(+0.30%) |
May 04, 2012 | 13.09 | 13.22 | 12.86 | 12.87 | 193,961 | -0.26(-1.99%) |
May 03, 2012 | 13.16 | 13.28 | 12.93 | 13.13 | 335,576 | -0.02(-0.12%) |
May 02, 2012 | 13.00 | 13.22 | 12.90 | 13.15 | 161,487 | +0.08(+0.65%) |