Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.32 | 13.32 | 13.25 | 13.26 | 4,779 | +0.01(+0.08%) |
Jul 30, 2012 | 13.25 | 13.26 | 13.25 | 13.25 | 4,828 | +0.00(+0.00%) |
Jul 27, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 5,803 | +0.00(+0.00%) |
Jul 26, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 6,726 | +0.00(+0.00%) |
Jul 25, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 4,388 | +0.00(+0.00%) |
Jul 24, 2012 | 13.28 | 13.29 | 13.20 | 13.25 | 10,278 | -0.04(-0.30%) |
Jul 23, 2012 | 13.34 | 13.34 | 13.29 | 13.29 | 4,268 | +0.10(+0.76%) |
Jul 20, 2012 | 13.21 | 13.25 | 13.19 | 13.19 | 4,049 | -0.16(-1.20%) |
Jul 19, 2012 | 13.35 | 13.35 | 13.34 | 13.35 | 8,082 | +0.01(+0.07%) |
Jul 18, 2012 | 13.25 | 13.35 | 13.25 | 13.34 | 2,870 | +0.06(+0.45%) |
Jul 17, 2012 | 13.29 | 13.30 | 13.28 | 13.28 | 1,594 | -0.02(-0.15%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.30 | 13.30 | 1,614 | -0.05(-0.37%) |
Jul 13, 2012 | 13.34 | 13.35 | 13.25 | 13.35 | 4,466 | +0.13(+0.98%) |
Jul 12, 2012 | 13.40 | 13.40 | 13.22 | 13.22 | 5,716 | +0.01(+0.08%) |
Jul 11, 2012 | 13.25 | 13.45 | 13.01 | 13.21 | 13,552 | -0.01(-0.08%) |
Jul 10, 2012 | 13.12 | 13.22 | 13.12 | 13.22 | 2,336 | +0.13(+0.99%) |
Jul 09, 2012 | 12.99 | 13.09 | 12.99 | 13.09 | 1,538 | +0.10(+0.77%) |
Jul 06, 2012 | 13.01 | 13.01 | 12.99 | 12.99 | 6,502 | +0.00(+0.00%) |
Jul 05, 2012 | 13.00 | 13.00 | 12.93 | 12.99 | 4,738 | +0.05(+0.39%) |
Jul 03, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 609 | +0.03(+0.23%) |
Jul 02, 2012 | 12.88 | 12.94 | 12.87 | 12.91 | 7,961 | +0.05(+0.36%) |
Jun 29, 2012 | 12.99 | 12.99 | 12.85 | 12.86 | 13,927 | -0.13(-0.97%) |
Jun 28, 2012 | 12.96 | 12.99 | 12.96 | 12.99 | 3,760 | +0.03(+0.23%) |
Jun 27, 2012 | 12.92 | 12.98 | 12.92 | 12.96 | 5,617 | +0.04(+0.31%) |
Jun 26, 2012 | 12.89 | 12.92 | 12.74 | 12.92 | 8,993 | +0.00(+0.00%) |
Jun 25, 2012 | 12.86 | 12.92 | 12.86 | 12.92 | 7,070 | +0.11(+0.84%) |
Jun 22, 2012 | 12.81 | 12.86 | 12.78 | 12.81 | 7,515 | -0.01(-0.06%) |
Jun 21, 2012 | 12.78 | 12.82 | 12.68 | 12.82 | 5,983 | +0.14(+1.10%) |
Jun 20, 2012 | 12.75 | 12.76 | 12.68 | 12.68 | 4,241 | -0.13(-1.01%) |
Jun 19, 2012 | 12.76 | 12.81 | 12.72 | 12.81 | 6,231 | +0.02(+0.16%) |
Jun 18, 2012 | 12.76 | 12.80 | 12.65 | 12.79 | 6,542 | +0.09(+0.71%) |
Jun 15, 2012 | 12.80 | 12.80 | 12.70 | 12.70 | 8,796 | -0.10(-0.78%) |
Jun 14, 2012 | 12.78 | 12.85 | 12.78 | 12.80 | 5,610 | -0.06(-0.47%) |
Jun 13, 2012 | 12.85 | 12.86 | 12.82 | 12.86 | 3,411 | +0.05(+0.39%) |
Jun 12, 2012 | 12.86 | 12.86 | 12.76 | 12.81 | 7,597 | +0.01(+0.08%) |
Jun 11, 2012 | 12.73 | 12.82 | 12.73 | 12.80 | 13,888 | +0.07(+0.55%) |
Jun 08, 2012 | 12.68 | 12.74 | 12.63 | 12.73 | 8,300 | +0.08(+0.63%) |
Jun 07, 2012 | 12.67 | 12.71 | 12.64 | 12.65 | 11,337 | -0.02(-0.16%) |
Jun 06, 2012 | 12.76 | 12.76 | 12.66 | 12.67 | 15,077 | -0.07(-0.55%) |
Jun 05, 2012 | 12.80 | 12.88 | 12.74 | 12.74 | 10,743 | -0.06(-0.47%) |
Jun 04, 2012 | 12.97 | 12.97 | 12.80 | 12.80 | 4,950 | -0.08(-0.62%) |
Jun 01, 2012 | 12.83 | 12.97 | 12.83 | 12.88 | 6,767 | +0.01(+0.08%) |
May 31, 2012 | 13.03 | 13.03 | 12.87 | 12.87 | 8,663 | -0.12(-0.92%) |
May 30, 2012 | 12.94 | 12.99 | 12.89 | 12.99 | 3,278 | +0.01(+0.08%) |
May 29, 2012 | 13.09 | 13.09 | 12.88 | 12.98 | 9,865 | -0.01(-0.08%) |
May 25, 2012 | 12.94 | 12.99 | 12.94 | 12.99 | 6,850 | +0.14(+1.09%) |
May 24, 2012 | 12.94 | 12.94 | 12.85 | 12.85 | 5,513 | -0.04(-0.31%) |
May 23, 2012 | 12.84 | 12.89 | 12.84 | 12.89 | 6,532 | +0.10(+0.78%) |
May 22, 2012 | 12.95 | 12.97 | 12.79 | 12.79 | 10,823 | -0.16(-1.24%) |
May 21, 2012 | 13.02 | 13.09 | 12.94 | 12.95 | 6,949 | -0.01(-0.04%) |
May 18, 2012 | 13.06 | 13.06 | 12.96 | 12.96 | 4,804 | -0.07(-0.58%) |
May 17, 2012 | 13.09 | 13.09 | 13.02 | 13.03 | 4,202 | -0.05(-0.38%) |
May 16, 2012 | 13.09 | 13.09 | 12.92 | 13.08 | 12,567 | +0.03(+0.23%) |
May 15, 2012 | 13.00 | 13.13 | 13.00 | 13.05 | 10,118 | +0.05(+0.38%) |
May 14, 2012 | 13.17 | 13.17 | 13.00 | 13.00 | 12,198 | -0.05(-0.38%) |
May 11, 2012 | 12.98 | 13.05 | 12.98 | 13.05 | 4,423 | +0.12(+0.93%) |
May 10, 2012 | 13.18 | 13.18 | 12.90 | 12.93 | 14,534 | -0.07(-0.54%) |
May 09, 2012 | 13.37 | 13.37 | 13.00 | 13.00 | 7,334 | +0.05(+0.36%) |
May 08, 2012 | 12.97 | 13.03 | 12.95 | 12.95 | 7,455 | -0.01(-0.05%) |
May 07, 2012 | 13.10 | 13.10 | 12.96 | 12.96 | 5,107 | -0.13(-0.99%) |
May 04, 2012 | 12.99 | 13.09 | 12.90 | 13.09 | 8,798 | +0.15(+1.16%) |
May 03, 2012 | 12.92 | 12.98 | 12.89 | 12.94 | 6,131 | +0.02(+0.15%) |
May 02, 2012 | 12.88 | 12.92 | 12.83 | 12.92 | 7,339 | +0.10(+0.78%) |