Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.98 | 13.14 | 12.95 | 12.97 | 255,915 | -0.06(-0.46%) |
Jul 30, 2012 | 13.30 | 13.35 | 13.00 | 13.03 | 184,583 | -0.25(-1.86%) |
Jul 27, 2012 | 12.86 | 13.35 | 12.84 | 13.28 | 297,205 | +0.47(+3.63%) |
Jul 26, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 361,616 | +0.09(+0.71%) |
Jul 25, 2012 | 12.70 | 12.81 | 12.57 | 12.72 | 312,284 | +0.10(+0.83%) |
Jul 24, 2012 | 12.87 | 12.90 | 12.57 | 12.62 | 241,932 | -0.22(-1.70%) |
Jul 23, 2012 | 13.00 | 13.09 | 12.76 | 12.84 | 326,497 | -0.31(-2.34%) |
Jul 20, 2012 | 13.23 | 13.31 | 13.14 | 13.14 | 388,324 | -0.14(-1.07%) |
Jul 19, 2012 | 13.32 | 13.40 | 13.22 | 13.29 | 218,644 | +0.00(+0.00%) |
Jul 18, 2012 | 13.13 | 13.35 | 13.10 | 13.29 | 245,466 | +0.16(+1.20%) |
Jul 17, 2012 | 13.35 | 13.39 | 13.06 | 13.13 | 346,700 | -0.17(-1.30%) |
Jul 16, 2012 | 13.38 | 13.43 | 13.21 | 13.30 | 208,669 | -0.13(-0.95%) |
Jul 13, 2012 | 13.26 | 13.47 | 13.23 | 13.43 | 335,901 | +0.21(+1.59%) |
Jul 12, 2012 | 13.31 | 13.35 | 13.15 | 13.22 | 282,526 | -0.14(-1.07%) |
Jul 11, 2012 | 13.31 | 13.39 | 13.26 | 13.36 | 214,431 | +0.09(+0.68%) |
Jul 10, 2012 | 13.43 | 13.50 | 13.24 | 13.27 | 368,763 | -0.12(-0.90%) |
Jul 09, 2012 | 13.57 | 13.62 | 13.35 | 13.39 | 485,503 | -0.21(-1.54%) |
Jul 06, 2012 | 13.70 | 13.77 | 13.53 | 13.60 | 180,380 | -0.18(-1.31%) |
Jul 05, 2012 | 13.85 | 14.02 | 13.75 | 13.78 | 149,702 | -0.06(-0.43%) |
Jul 03, 2012 | 13.62 | 13.86 | 13.62 | 13.84 | 220,165 | +0.20(+1.43%) |
Jul 02, 2012 | 13.80 | 13.80 | 13.57 | 13.65 | 399,252 | -0.14(-1.03%) |
Jun 29, 2012 | 13.84 | 13.91 | 13.74 | 13.79 | 467,356 | +0.22(+1.60%) |
Jun 28, 2012 | 13.45 | 13.57 | 13.33 | 13.57 | 260,560 | -0.01(-0.06%) |
Jun 27, 2012 | 13.45 | 13.64 | 13.43 | 13.58 | 301,368 | +0.16(+1.17%) |
Jun 26, 2012 | 13.32 | 13.49 | 13.11 | 13.42 | 405,616 | +0.14(+1.07%) |
Jun 25, 2012 | 13.47 | 13.59 | 13.26 | 13.28 | 314,304 | -0.31(-2.26%) |
Jun 22, 2012 | 13.45 | 13.71 | 13.32 | 13.59 | 1,326,801 | +0.22(+1.63%) |
Jun 21, 2012 | 13.59 | 13.65 | 13.35 | 13.37 | 559,940 | -0.22(-1.60%) |
Jun 20, 2012 | 13.59 | 13.74 | 13.50 | 13.59 | 256,026 | -0.04(-0.28%) |
Jun 19, 2012 | 13.36 | 13.70 | 13.32 | 13.62 | 489,009 | +0.32(+2.43%) |
Jun 18, 2012 | 13.35 | 13.40 | 13.23 | 13.30 | 512,594 | -0.10(-0.73%) |
Jun 15, 2012 | 13.14 | 13.50 | 13.11 | 13.40 | 783,524 | +0.24(+1.82%) |
Jun 14, 2012 | 13.37 | 13.44 | 13.11 | 13.16 | 575,205 | -0.18(-1.35%) |
Jun 13, 2012 | 13.79 | 13.79 | 13.26 | 13.34 | 514,488 | -0.38(-2.77%) |
Jun 12, 2012 | 13.65 | 13.74 | 13.46 | 13.72 | 485,595 | +0.13(+0.98%) |
Jun 11, 2012 | 14.28 | 14.30 | 13.56 | 13.59 | 613,827 | -0.59(-4.14%) |
Jun 08, 2012 | 14.09 | 14.28 | 14.01 | 14.17 | 260,220 | +0.04(+0.31%) |
Jun 07, 2012 | 14.29 | 14.38 | 14.02 | 14.13 | 463,739 | +0.02(+0.16%) |
Jun 06, 2012 | 13.95 | 14.12 | 13.89 | 14.11 | 317,366 | +0.27(+1.93%) |
Jun 05, 2012 | 13.73 | 13.94 | 13.66 | 13.84 | 382,331 | +0.01(+0.11%) |
Jun 04, 2012 | 13.71 | 13.90 | 13.65 | 13.82 | 420,912 | +0.17(+1.25%) |
Jun 01, 2012 | 13.68 | 13.84 | 13.65 | 13.65 | 419,825 | -0.28(-2.02%) |
May 31, 2012 | 13.96 | 13.99 | 13.67 | 13.94 | 678,604 | +0.01(+0.11%) |
May 30, 2012 | 14.05 | 14.05 | 13.88 | 13.92 | 442,916 | -0.27(-1.88%) |
May 29, 2012 | 14.12 | 14.25 | 13.93 | 14.19 | 478,124 | +0.20(+1.43%) |
May 25, 2012 | 14.02 | 14.08 | 13.71 | 13.99 | 686,043 | -0.07(-0.53%) |
May 24, 2012 | 13.80 | 14.06 | 13.65 | 14.06 | 483,165 | +0.30(+2.16%) |
May 23, 2012 | 13.64 | 13.82 | 13.53 | 13.77 | 443,913 | -0.03(-0.22%) |
May 22, 2012 | 13.96 | 14.11 | 13.74 | 13.79 | 449,488 | -0.13(-0.96%) |
May 21, 2012 | 13.99 | 14.20 | 13.89 | 13.93 | 618,494 | -0.04(-0.32%) |
May 18, 2012 | 14.00 | 14.30 | 13.91 | 13.97 | 524,787 | -0.06(-0.42%) |
May 17, 2012 | 14.30 | 14.37 | 14.03 | 14.03 | 363,646 | -0.25(-1.77%) |
May 16, 2012 | 14.47 | 14.54 | 14.28 | 14.28 | 267,528 | -0.11(-0.77%) |
May 15, 2012 | 14.43 | 14.66 | 14.39 | 14.40 | 300,168 | -0.08(-0.56%) |
May 14, 2012 | 14.48 | 14.64 | 14.41 | 14.48 | 338,467 | -0.14(-0.97%) |
May 11, 2012 | 14.68 | 14.79 | 14.49 | 14.62 | 405,355 | -0.20(-1.35%) |
May 10, 2012 | 14.81 | 14.89 | 14.69 | 14.82 | 411,230 | +0.05(+0.35%) |
May 09, 2012 | 14.96 | 15.02 | 14.72 | 14.77 | 325,371 | -0.39(-2.60%) |
May 08, 2012 | 14.79 | 15.49 | 14.70 | 15.16 | 703,888 | +0.22(+1.49%) |
May 07, 2012 | 14.95 | 15.09 | 14.80 | 14.94 | 363,782 | -0.01(-0.05%) |
May 04, 2012 | 15.22 | 15.23 | 14.79 | 14.95 | 557,666 | -0.33(-2.14%) |
May 03, 2012 | 15.37 | 15.37 | 15.08 | 15.27 | 378,410 | -0.13(-0.82%) |
May 02, 2012 | 15.25 | 15.49 | 15.20 | 15.40 | 501,749 | +0.01(+0.05%) |