Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.20 | 12.20 | 12.02 | 12.07 | 33,225 | -0.09(-0.77%) |
Jul 30, 2012 | 12.27 | 12.29 | 12.08 | 12.17 | 15,314 | -0.02(-0.13%) |
Jul 27, 2012 | 11.98 | 12.19 | 11.89 | 12.19 | 232,529 | +0.22(+1.81%) |
Jul 26, 2012 | 11.97 | 12.07 | 11.83 | 11.97 | 37,922 | +0.04(+0.34%) |
Jul 25, 2012 | 11.90 | 12.01 | 11.76 | 11.93 | 19,890 | +0.04(+0.31%) |
Jul 24, 2012 | 12.30 | 12.30 | 11.83 | 11.89 | 26,015 | -0.46(-3.75%) |
Jul 23, 2012 | 12.49 | 12.72 | 12.29 | 12.35 | 985,915 | -0.36(-2.80%) |
Jul 20, 2012 | 12.73 | 12.82 | 12.65 | 12.71 | 48,439 | -0.13(-0.99%) |
Jul 19, 2012 | 12.82 | 12.84 | 12.76 | 12.84 | 70,573 | +0.01(+0.06%) |
Jul 18, 2012 | 12.89 | 12.99 | 12.79 | 12.83 | 47,968 | -0.16(-1.20%) |
Jul 17, 2012 | 13.03 | 13.03 | 12.89 | 12.98 | 7,863 | +0.04(+0.30%) |
Jul 16, 2012 | 13.16 | 13.16 | 12.87 | 12.95 | 8,544 | -0.22(-1.66%) |
Jul 13, 2012 | 12.85 | 13.16 | 12.85 | 13.16 | 17,724 | +0.32(+2.49%) |
Jul 12, 2012 | 12.73 | 12.85 | 12.53 | 12.85 | 10,871 | +0.05(+0.35%) |
Jul 11, 2012 | 13.19 | 13.19 | 12.76 | 12.80 | 59,526 | -0.45(-3.40%) |
Jul 10, 2012 | 13.37 | 13.39 | 13.18 | 13.25 | 10,415 | -0.02(-0.12%) |
Jul 09, 2012 | 13.29 | 13.30 | 13.20 | 13.27 | 3,188 | -0.02(-0.19%) |
Jul 06, 2012 | 13.31 | 13.33 | 13.22 | 13.29 | 6,953 | -0.12(-0.89%) |
Jul 05, 2012 | 13.39 | 13.43 | 13.30 | 13.41 | 23,708 | +0.02(+0.12%) |
Jul 03, 2012 | 13.04 | 13.41 | 13.03 | 13.39 | 27,404 | +0.32(+2.41%) |
Jul 02, 2012 | 13.30 | 13.35 | 13.08 | 13.08 | 39,541 | -0.14(-1.02%) |
Jun 29, 2012 | 13.11 | 13.33 | 13.06 | 13.21 | 38,544 | +0.27(+2.12%) |
Jun 28, 2012 | 13.08 | 13.11 | 12.86 | 12.94 | 48,691 | -0.12(-0.91%) |
Jun 27, 2012 | 13.04 | 13.09 | 12.94 | 13.06 | 20,415 | +0.02(+0.19%) |
Jun 26, 2012 | 13.00 | 13.10 | 12.98 | 13.03 | 6,560 | +0.03(+0.25%) |
Jun 25, 2012 | 12.68 | 13.04 | 12.68 | 13.00 | 30,292 | +0.03(+0.25%) |
Jun 22, 2012 | 12.83 | 13.01 | 12.78 | 12.97 | 38,769 | +0.15(+1.19%) |
Jun 21, 2012 | 13.07 | 13.07 | 12.78 | 12.82 | 59,646 | -0.27(-2.07%) |
Jun 20, 2012 | 13.11 | 13.19 | 13.01 | 13.09 | 35,065 | -0.03(-0.22%) |
Jun 19, 2012 | 13.02 | 13.19 | 12.81 | 13.12 | 24,670 | +0.30(+2.37%) |
Jun 18, 2012 | 12.83 | 12.85 | 12.73 | 12.81 | 24,907 | -0.05(-0.38%) |
Jun 15, 2012 | 12.80 | 12.87 | 12.66 | 12.86 | 137,790 | -0.01(-0.06%) |
Jun 14, 2012 | 12.80 | 12.93 | 12.78 | 12.87 | 14,692 | +0.06(+0.45%) |
Jun 13, 2012 | 12.80 | 12.93 | 12.75 | 12.81 | 50,983 | -0.08(-0.64%) |
Jun 12, 2012 | 12.80 | 12.96 | 12.71 | 12.89 | 55,666 | +0.07(+0.57%) |
Jun 11, 2012 | 12.95 | 12.95 | 12.71 | 12.82 | 109,904 | +0.00(+0.00%) |
Jun 08, 2012 | 12.90 | 12.94 | 12.80 | 12.82 | 39,968 | -0.07(-0.54%) |
Jun 07, 2012 | 13.03 | 13.13 | 12.82 | 12.89 | 44,963 | -0.09(-0.73%) |
Jun 06, 2012 | 12.92 | 13.06 | 12.84 | 12.98 | 95,864 | +0.06(+0.44%) |
Jun 05, 2012 | 12.84 | 12.94 | 12.76 | 12.93 | 20,366 | -0.02(-0.16%) |
Jun 04, 2012 | 12.86 | 12.95 | 12.75 | 12.95 | 167,243 | +0.14(+1.12%) |
Jun 01, 2012 | 13.10 | 13.29 | 12.80 | 12.80 | 82,905 | -0.92(-6.69%) |
May 31, 2012 | 13.02 | 13.72 | 12.93 | 13.72 | 163,264 | +0.66(+5.08%) |
May 30, 2012 | 13.09 | 13.20 | 12.97 | 13.06 | 48,149 | -0.10(-0.78%) |
May 29, 2012 | 13.11 | 13.37 | 13.11 | 13.16 | 100,197 | -0.11(-0.83%) |
May 25, 2012 | 13.32 | 13.34 | 13.19 | 13.27 | 13,647 | -0.05(-0.40%) |
May 24, 2012 | 13.40 | 13.52 | 13.15 | 13.32 | 91,286 | -0.02(-0.12%) |
May 23, 2012 | 12.72 | 13.36 | 12.72 | 13.34 | 126,608 | +0.58(+4.56%) |
May 22, 2012 | 12.63 | 12.96 | 12.49 | 12.76 | 29,052 | +0.09(+0.71%) |
May 21, 2012 | 12.60 | 12.73 | 12.55 | 12.67 | 46,054 | +0.09(+0.75%) |
May 18, 2012 | 12.80 | 12.80 | 12.46 | 12.57 | 101,140 | -0.18(-1.44%) |
May 17, 2012 | 12.71 | 12.83 | 12.70 | 12.76 | 228,601 | +0.04(+0.32%) |
May 16, 2012 | 12.89 | 12.89 | 12.68 | 12.72 | 78,640 | -0.10(-0.80%) |
May 15, 2012 | 12.74 | 12.90 | 12.63 | 12.82 | 16,420 | +0.01(+0.10%) |
May 14, 2012 | 12.87 | 12.87 | 12.67 | 12.81 | 36,604 | -0.09(-0.73%) |
May 11, 2012 | 12.90 | 12.90 | 12.71 | 12.90 | 42,880 | +0.00(+0.03%) |
May 10, 2012 | 12.89 | 12.98 | 12.75 | 12.90 | 25,097 | +0.03(+0.25%) |
May 09, 2012 | 12.89 | 12.99 | 12.82 | 12.87 | 38,803 | -0.18(-1.38%) |
May 08, 2012 | 12.91 | 13.07 | 12.91 | 13.05 | 14,226 | +0.06(+0.44%) |
May 07, 2012 | 12.99 | 13.11 | 12.98 | 12.99 | 29,377 | -0.14(-1.06%) |
May 04, 2012 | 13.07 | 13.14 | 12.82 | 13.13 | 142,978 | -0.03(-0.25%) |
May 03, 2012 | 13.12 | 13.51 | 13.00 | 13.16 | 65,300 | +0.12(+0.94%) |
May 02, 2012 | 13.02 | 13.12 | 12.91 | 13.04 | 25,332 | -0.07(-0.53%) |