Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.14 | 12.32 | 12.11 | 12.14 | 40,044 | -0.02(-0.16%) |
Jul 30, 2012 | 12.15 | 12.34 | 12.13 | 12.16 | 96,225 | -0.06(-0.49%) |
Jul 27, 2012 | 11.89 | 12.34 | 11.89 | 12.22 | 152,150 | +0.60(+5.16%) |
Jul 26, 2012 | 11.54 | 11.66 | 11.47 | 11.62 | 90,939 | +0.80(+7.39%) |
Jul 25, 2012 | 10.87 | 10.92 | 10.68 | 10.82 | 141,792 | +0.14(+1.31%) |
Jul 24, 2012 | 10.89 | 10.90 | 10.56 | 10.68 | 243,488 | -0.46(-4.13%) |
Jul 23, 2012 | 11.13 | 11.42 | 11.02 | 11.14 | 135,870 | -0.69(-5.83%) |
Jul 20, 2012 | 11.82 | 11.90 | 11.72 | 11.83 | 119,587 | -0.56(-4.52%) |
Jul 19, 2012 | 12.40 | 12.46 | 12.31 | 12.39 | 124,252 | -0.06(-0.48%) |
Jul 18, 2012 | 12.28 | 12.48 | 12.28 | 12.45 | 78,027 | +0.02(+0.16%) |
Jul 17, 2012 | 12.44 | 12.48 | 12.15 | 12.43 | 114,472 | +0.24(+1.97%) |
Jul 16, 2012 | 12.20 | 12.30 | 12.09 | 12.19 | 27,541 | -0.10(-0.80%) |
Jul 14, 2012 | 12.02 | 12.32 | 12.02 | 12.29 | 57,898 | +0.00(+0.00%) |
Jul 13, 2012 | 12.02 | 12.32 | 12.02 | 12.29 | 57,898 | +0.13(+1.05%) |
Jul 12, 2012 | 12.15 | 12.24 | 11.98 | 12.16 | 66,110 | -0.10(-0.82%) |
Jul 11, 2012 | 12.29 | 12.40 | 12.16 | 12.26 | 56,163 | +0.21(+1.74%) |
Jul 10, 2012 | 12.34 | 12.35 | 12.02 | 12.05 | 63,399 | -0.12(-0.99%) |
Jul 09, 2012 | 12.20 | 12.23 | 12.10 | 12.17 | 1,164,834 | -0.08(-0.65%) |
Jul 06, 2012 | 12.43 | 12.47 | 12.20 | 12.25 | 2,033,165 | -0.70(-5.41%) |
Jul 05, 2012 | 13.02 | 13.02 | 12.75 | 12.95 | 115,366 | -0.53(-3.93%) |
Jul 03, 2012 | 13.38 | 13.54 | 13.38 | 13.48 | 89,401 | +0.02(+0.15%) |
Jul 02, 2012 | 13.47 | 13.47 | 13.26 | 13.46 | 52,500 | +0.15(+1.13%) |
Jun 29, 2012 | 13.09 | 13.33 | 13.07 | 13.31 | 98,798 | +0.97(+7.86%) |
Jun 28, 2012 | 12.16 | 12.35 | 12.05 | 12.34 | 63,804 | +0.00(+0.00%) |
Jun 27, 2012 | 12.24 | 12.39 | 12.20 | 12.34 | 154,941 | +0.16(+1.31%) |
Jun 26, 2012 | 12.13 | 12.19 | 12.01 | 12.18 | 162,539 | +0.01(+0.08%) |
Jun 25, 2012 | 12.12 | 12.19 | 11.97 | 12.17 | 46,593 | -0.63(-4.92%) |
Jun 22, 2012 | 12.91 | 12.97 | 12.65 | 12.80 | 61,263 | +0.27(+2.15%) |
Jun 21, 2012 | 13.20 | 13.22 | 12.53 | 12.53 | 86,159 | -0.44(-3.39%) |
Jun 20, 2012 | 12.92 | 13.00 | 12.78 | 12.97 | 185,356 | +0.19(+1.49%) |
Jun 19, 2012 | 12.56 | 12.92 | 12.48 | 12.78 | 156,024 | +0.51(+4.16%) |
Jun 18, 2012 | 12.20 | 12.35 | 12.13 | 12.27 | 248,850 | -0.24(-1.92%) |
Jun 15, 2012 | 12.36 | 12.56 | 12.36 | 12.51 | 159,456 | +0.52(+4.34%) |
Jun 14, 2012 | 11.77 | 12.06 | 11.75 | 11.99 | 321,031 | +0.24(+2.04%) |
Jun 13, 2012 | 11.80 | 11.99 | 11.74 | 11.75 | 406,606 | -0.18(-1.51%) |
Jun 12, 2012 | 11.93 | 11.99 | 11.71 | 11.93 | 1,942,131 | -0.06(-0.50%) |
Jun 11, 2012 | 12.61 | 12.63 | 11.99 | 11.99 | 78,874 | -0.20(-1.64%) |
Jun 08, 2012 | 11.89 | 12.19 | 11.84 | 12.19 | 75,864 | +0.06(+0.49%) |
Jun 07, 2012 | 12.48 | 12.52 | 12.11 | 12.13 | 157,750 | -0.15(-1.22%) |
Jun 06, 2012 | 11.77 | 12.30 | 11.76 | 12.28 | 113,291 | +0.91(+8.00%) |
Jun 05, 2012 | 11.17 | 11.38 | 11.17 | 11.37 | 66,412 | +0.11(+1.00%) |
Jun 04, 2012 | 11.25 | 11.38 | 11.16 | 11.26 | 233,763 | +0.30(+2.71%) |
Jun 02, 2012 | 11.00 | 11.16 | 10.80 | 10.96 | 421,973 | +0.00(+0.00%) |
Jun 01, 2012 | 11.00 | 11.16 | 10.80 | 10.96 | 421,973 | -0.36(-3.18%) |
May 31, 2012 | 11.20 | 11.39 | 11.02 | 11.32 | 227,316 | +0.12(+1.07%) |
May 30, 2012 | 11.47 | 11.47 | 11.20 | 11.20 | 147,631 | -0.47(-4.03%) |
May 29, 2012 | 11.70 | 11.77 | 11.52 | 11.67 | 292,351 | +0.00(+0.00%) |
May 25, 2012 | 11.66 | 11.78 | 11.62 | 11.67 | 182,870 | -0.04(-0.34%) |
May 24, 2012 | 11.77 | 11.86 | 11.56 | 11.71 | 174,477 | -0.11(-0.93%) |
May 23, 2012 | 11.91 | 11.91 | 11.52 | 11.82 | 135,685 | -0.27(-2.23%) |
May 22, 2012 | 12.19 | 12.42 | 12.03 | 12.09 | 156,878 | -0.04(-0.36%) |
May 21, 2012 | 11.85 | 12.14 | 11.85 | 12.13 | 97,016 | +0.38(+3.27%) |
May 18, 2012 | 11.95 | 11.95 | 11.71 | 11.75 | 165,360 | +0.20(+1.73%) |
May 17, 2012 | 11.75 | 11.78 | 11.52 | 11.55 | 161,000 | -0.33(-2.78%) |
May 16, 2012 | 12.19 | 12.31 | 11.88 | 11.88 | 110,000 | +0.16(+1.37%) |
May 15, 2012 | 12.02 | 12.07 | 11.72 | 11.72 | 117,698 | -0.40(-3.30%) |
May 14, 2012 | 12.06 | 12.23 | 12.01 | 12.12 | 90,801 | -0.35(-2.81%) |
May 11, 2012 | 12.33 | 12.60 | 12.29 | 12.47 | 134,142 | -0.29(-2.27%) |
May 10, 2012 | 12.84 | 12.96 | 12.71 | 12.76 | 106,343 | +0.65(+5.37%) |
May 09, 2012 | 11.93 | 12.23 | 11.77 | 12.11 | 200,520 | -0.33(-2.65%) |
May 08, 2012 | 12.64 | 12.65 | 12.22 | 12.44 | 215,308 | -0.56(-4.32%) |
May 07, 2012 | 12.63 | 13.01 | 12.63 | 13.00 | 221,332 | +0.35(+2.78%) |
May 04, 2012 | 12.75 | 12.80 | 12.58 | 12.65 | 89,754 | -0.24(-1.86%) |
May 03, 2012 | 13.23 | 13.23 | 12.80 | 12.89 | 115,959 | -0.21(-1.60%) |
May 02, 2012 | 13.16 | 13.16 | 12.76 | 13.10 | 184,394 | -0.42(-3.11%) |