Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.70 | 11.93 | 11.62 | 11.69 | 2,982,509 | +0.11(+0.98%) |
Jul 30, 2012 | 11.34 | 11.60 | 11.31 | 11.57 | 951,447 | +0.17(+1.49%) |
Jul 27, 2012 | 11.87 | 12.13 | 10.95 | 11.40 | 3,705,916 | -0.44(-3.75%) |
Jul 26, 2012 | 12.87 | 13.12 | 11.41 | 11.85 | 2,710,971 | -1.59(-11.82%) |
Jul 25, 2012 | 13.35 | 13.47 | 13.35 | 13.44 | 362,557 | +0.06(+0.48%) |
Jul 24, 2012 | 13.45 | 13.52 | 13.29 | 13.37 | 367,825 | +0.00(+0.00%) |
Jul 23, 2012 | 13.42 | 13.47 | 13.29 | 13.37 | 374,645 | -0.18(-1.35%) |
Jul 20, 2012 | 13.58 | 13.72 | 13.53 | 13.56 | 410,619 | -0.05(-0.36%) |
Jul 19, 2012 | 14.09 | 14.09 | 13.52 | 13.61 | 1,324,347 | -0.42(-2.97%) |
Jul 18, 2012 | 13.84 | 14.11 | 13.81 | 14.02 | 460,208 | +0.08(+0.61%) |
Jul 17, 2012 | 14.09 | 14.09 | 13.75 | 13.94 | 386,536 | +0.13(+0.97%) |
Jul 16, 2012 | 13.80 | 13.83 | 13.65 | 13.81 | 405,901 | +0.02(+0.15%) |
Jul 13, 2012 | 13.57 | 13.78 | 13.54 | 13.78 | 495,475 | +0.28(+2.04%) |
Jul 12, 2012 | 13.49 | 13.54 | 13.30 | 13.51 | 621,745 | -0.02(-0.16%) |
Jul 11, 2012 | 13.35 | 13.56 | 13.29 | 13.53 | 429,635 | +0.18(+1.32%) |
Jul 10, 2012 | 13.37 | 13.45 | 13.29 | 13.35 | 586,809 | -0.01(-0.11%) |
Jul 09, 2012 | 13.17 | 13.39 | 13.17 | 13.37 | 616,913 | +0.11(+0.85%) |
Jul 06, 2012 | 13.28 | 13.34 | 13.16 | 13.25 | 314,111 | -0.14(-1.05%) |
Jul 05, 2012 | 13.33 | 13.42 | 13.22 | 13.40 | 271,202 | +0.08(+0.58%) |
Jul 03, 2012 | 13.28 | 13.38 | 13.23 | 13.32 | 303,164 | +0.04(+0.27%) |
Jul 02, 2012 | 13.23 | 13.35 | 13.21 | 13.28 | 403,700 | +0.08(+0.59%) |
Jun 29, 2012 | 13.06 | 13.21 | 12.99 | 13.21 | 900,731 | +0.37(+2.92%) |
Jun 28, 2012 | 12.73 | 12.85 | 12.52 | 12.83 | 284,736 | +0.00(+0.00%) |
Jun 27, 2012 | 12.63 | 12.87 | 12.57 | 12.83 | 335,999 | +0.27(+2.14%) |
Jun 26, 2012 | 12.52 | 12.65 | 12.50 | 12.56 | 315,640 | +0.03(+0.23%) |
Jun 25, 2012 | 12.59 | 12.61 | 12.41 | 12.53 | 469,080 | -0.11(-0.89%) |
Jun 22, 2012 | 12.63 | 12.69 | 12.52 | 12.65 | 445,885 | +0.08(+0.67%) |
Jun 21, 2012 | 12.74 | 12.87 | 12.55 | 12.56 | 866,557 | -0.23(-1.77%) |
Jun 20, 2012 | 12.71 | 12.84 | 12.65 | 12.79 | 1,409,067 | +0.08(+0.61%) |
Jun 19, 2012 | 12.58 | 12.80 | 12.58 | 12.71 | 499,524 | +0.16(+1.24%) |
Jun 18, 2012 | 12.35 | 12.56 | 12.32 | 12.56 | 642,839 | +0.23(+1.83%) |
Jun 15, 2012 | 12.22 | 12.39 | 12.22 | 12.33 | 926,548 | +0.04(+0.34%) |
Jun 14, 2012 | 12.42 | 12.62 | 12.25 | 12.29 | 511,700 | -0.08(-0.68%) |
Jun 13, 2012 | 12.29 | 12.56 | 12.24 | 12.37 | 702,503 | +0.06(+0.52%) |
Jun 12, 2012 | 12.40 | 12.47 | 12.28 | 12.31 | 352,912 | -0.06(-0.46%) |
Jun 11, 2012 | 12.70 | 12.70 | 12.34 | 12.36 | 618,751 | -0.26(-2.07%) |
Jun 08, 2012 | 12.51 | 12.66 | 12.50 | 12.63 | 631,507 | +0.05(+0.39%) |
Jun 07, 2012 | 12.56 | 12.64 | 12.44 | 12.58 | 771,601 | +0.10(+0.79%) |
Jun 06, 2012 | 12.41 | 12.51 | 12.32 | 12.48 | 640,959 | +0.16(+1.26%) |
Jun 05, 2012 | 12.29 | 12.34 | 12.24 | 12.32 | 858,768 | +0.05(+0.40%) |
Jun 04, 2012 | 12.24 | 12.40 | 12.20 | 12.27 | 718,617 | -0.05(-0.40%) |
Jun 01, 2012 | 12.02 | 12.36 | 12.00 | 12.32 | 709,606 | +0.18(+1.45%) |
May 31, 2012 | 12.39 | 12.39 | 12.15 | 12.15 | 2,231,502 | -0.19(-1.55%) |
May 30, 2012 | 12.46 | 12.53 | 12.28 | 12.34 | 743,027 | -0.28(-2.24%) |
May 29, 2012 | 12.56 | 12.75 | 12.45 | 12.62 | 671,875 | +0.02(+0.17%) |
May 25, 2012 | 12.48 | 12.60 | 12.36 | 12.60 | 323,251 | +0.16(+1.25%) |
May 24, 2012 | 12.48 | 12.56 | 12.34 | 12.44 | 343,936 | +0.01(+0.06%) |
May 23, 2012 | 12.48 | 12.57 | 12.24 | 12.44 | 410,602 | -0.16(-1.29%) |
May 22, 2012 | 12.72 | 12.88 | 12.52 | 12.60 | 464,863 | -0.04(-0.28%) |
May 21, 2012 | 12.62 | 12.72 | 12.51 | 12.63 | 461,385 | +0.00(+0.00%) |
May 18, 2012 | 12.75 | 12.84 | 12.52 | 12.63 | 585,348 | +0.00(+0.00%) |
May 17, 2012 | 13.01 | 13.05 | 12.61 | 12.63 | 772,198 | -0.34(-2.61%) |
May 16, 2012 | 13.00 | 13.11 | 12.94 | 12.97 | 740,473 | +0.03(+0.22%) |
May 15, 2012 | 13.23 | 13.37 | 12.92 | 12.94 | 731,823 | -0.24(-1.81%) |
May 14, 2012 | 13.35 | 13.49 | 13.15 | 13.18 | 941,503 | -0.31(-2.30%) |
May 11, 2012 | 13.35 | 13.61 | 13.35 | 13.49 | 596,320 | -0.04(-0.31%) |
May 10, 2012 | 13.53 | 13.65 | 13.50 | 13.53 | 681,439 | +0.07(+0.51%) |
May 09, 2012 | 13.49 | 13.56 | 13.46 | 13.47 | 984,542 | -0.21(-1.56%) |
May 08, 2012 | 13.76 | 13.82 | 13.55 | 13.68 | 784,441 | -0.09(-0.65%) |
May 07, 2012 | 13.63 | 13.79 | 13.60 | 13.77 | 831,821 | +0.03(+0.20%) |
May 04, 2012 | 13.70 | 14.03 | 13.70 | 13.74 | 610,336 | -0.04(-0.30%) |
May 03, 2012 | 13.78 | 13.94 | 13.73 | 13.78 | 696,671 | -0.06(-0.45%) |
May 02, 2012 | 14.27 | 14.27 | 13.79 | 13.84 | 866,436 | -0.43(-3.00%) |