Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.74 | 13.37 | 12.50 | 12.91 | 16,185 | +0.09(+0.72%) |
Jul 30, 2012 | 12.83 | 12.96 | 12.73 | 12.82 | 8,163 | -0.06(-0.43%) |
Jul 27, 2012 | 12.63 | 12.87 | 12.31 | 12.87 | 7,852 | +0.27(+2.13%) |
Jul 26, 2012 | 12.50 | 12.62 | 12.49 | 12.61 | 5,619 | +0.29(+2.33%) |
Jul 25, 2012 | 12.42 | 12.72 | 12.23 | 12.32 | 12,107 | -0.19(-1.48%) |
Jul 24, 2012 | 12.67 | 12.68 | 12.39 | 12.50 | 9,864 | -0.06(-0.52%) |
Jul 23, 2012 | 12.67 | 13.04 | 12.51 | 12.57 | 10,176 | -0.27(-2.09%) |
Jul 20, 2012 | 12.86 | 13.32 | 12.66 | 12.84 | 9,005 | -0.17(-1.28%) |
Jul 19, 2012 | 12.97 | 13.14 | 12.74 | 13.00 | 8,977 | +0.07(+0.57%) |
Jul 18, 2012 | 13.00 | 13.41 | 12.72 | 12.93 | 9,372 | -0.03(-0.21%) |
Jul 17, 2012 | 12.87 | 13.20 | 12.66 | 12.96 | 29,910 | +0.11(+0.86%) |
Jul 16, 2012 | 12.82 | 13.00 | 12.82 | 12.85 | 11,142 | -0.12(-0.93%) |
Jul 13, 2012 | 12.74 | 13.13 | 12.59 | 12.97 | 13,605 | +0.06(+0.43%) |
Jul 12, 2012 | 12.76 | 13.10 | 12.70 | 12.91 | 11,592 | +0.02(+0.14%) |
Jul 11, 2012 | 12.68 | 12.99 | 12.45 | 12.89 | 7,912 | +0.23(+1.83%) |
Jul 10, 2012 | 12.83 | 13.03 | 12.66 | 12.66 | 14,265 | -0.11(-0.87%) |
Jul 09, 2012 | 12.69 | 12.99 | 12.65 | 12.77 | 10,541 | +0.12(+0.95%) |
Jul 06, 2012 | 12.68 | 12.98 | 12.47 | 12.65 | 9,670 | -0.07(-0.58%) |
Jul 05, 2012 | 12.98 | 13.10 | 12.63 | 12.73 | 18,550 | -0.23(-1.79%) |
Jul 03, 2012 | 13.18 | 13.18 | 12.64 | 12.96 | 30,450 | -0.21(-1.62%) |
Jul 02, 2012 | 13.27 | 13.39 | 12.82 | 13.17 | 22,401 | +0.01(+0.07%) |
Jun 29, 2012 | 13.05 | 13.16 | 12.85 | 13.16 | 13,051 | +0.35(+2.75%) |
Jun 28, 2012 | 12.92 | 12.92 | 12.74 | 12.81 | 12,257 | -0.29(-2.19%) |
Jun 27, 2012 | 12.73 | 13.10 | 12.73 | 13.10 | 11,905 | +0.29(+2.24%) |
Jun 26, 2012 | 12.74 | 13.10 | 12.67 | 12.81 | 17,040 | +0.02(+0.14%) |
Jun 25, 2012 | 12.88 | 13.12 | 12.72 | 12.79 | 26,894 | -0.34(-2.61%) |
Jun 22, 2012 | 11.97 | 13.14 | 11.89 | 13.13 | 173,522 | +1.31(+11.12%) |
Jun 21, 2012 | 11.84 | 11.95 | 11.66 | 11.82 | 15,321 | -0.12(-1.01%) |
Jun 20, 2012 | 12.49 | 12.49 | 11.79 | 11.94 | 16,775 | -0.59(-4.73%) |
Jun 19, 2012 | 12.45 | 13.28 | 12.45 | 12.53 | 30,573 | +0.23(+1.88%) |
Jun 18, 2012 | 12.39 | 12.43 | 12.00 | 12.30 | 15,492 | -0.05(-0.38%) |
Jun 15, 2012 | 12.07 | 12.73 | 11.88 | 12.35 | 31,552 | +0.14(+1.14%) |
Jun 14, 2012 | 11.60 | 12.26 | 11.60 | 12.21 | 22,008 | +0.58(+5.02%) |
Jun 13, 2012 | 11.83 | 11.86 | 11.52 | 11.62 | 11,272 | -0.27(-2.26%) |
Jun 12, 2012 | 11.13 | 11.93 | 11.13 | 11.89 | 15,993 | +0.29(+2.47%) |
Jun 11, 2012 | 11.46 | 11.87 | 11.38 | 11.61 | 16,460 | +0.29(+2.53%) |
Jun 08, 2012 | 11.20 | 11.96 | 10.13 | 11.32 | 11,852 | -0.14(-1.21%) |
Jun 07, 2012 | 11.83 | 11.83 | 11.16 | 11.46 | 11,116 | -0.18(-1.51%) |
Jun 06, 2012 | 11.55 | 11.73 | 11.31 | 11.63 | 10,744 | +0.08(+0.72%) |
Jun 05, 2012 | 10.93 | 11.64 | 10.93 | 11.55 | 9,421 | +0.57(+5.23%) |
Jun 04, 2012 | 11.00 | 11.47 | 10.88 | 10.98 | 19,865 | +0.01(+0.08%) |
Jun 01, 2012 | 10.74 | 11.33 | 10.74 | 10.97 | 17,379 | -0.50(-4.36%) |
May 31, 2012 | 11.01 | 11.96 | 11.01 | 11.47 | 16,687 | +0.53(+4.82%) |
May 30, 2012 | 11.12 | 11.34 | 10.90 | 10.94 | 16,878 | -0.27(-2.39%) |
May 29, 2012 | 11.03 | 11.28 | 11.03 | 11.21 | 7,416 | +0.22(+2.02%) |
May 25, 2012 | 10.97 | 11.05 | 10.97 | 10.99 | 3,478 | +0.00(+0.00%) |
May 24, 2012 | 10.87 | 11.03 | 10.83 | 10.99 | 5,354 | +0.19(+1.71%) |
May 23, 2012 | 10.73 | 11.05 | 10.61 | 10.80 | 9,132 | +0.13(+1.21%) |
May 22, 2012 | 10.52 | 10.92 | 10.52 | 10.67 | 24,131 | -0.10(-0.94%) |
May 21, 2012 | 10.98 | 11.19 | 10.64 | 10.77 | 20,178 | -0.11(-1.02%) |
May 18, 2012 | 10.72 | 11.09 | 10.72 | 10.88 | 17,152 | +0.15(+1.38%) |
May 17, 2012 | 11.13 | 11.15 | 10.74 | 10.74 | 7,805 | -0.41(-3.65%) |
May 16, 2012 | 11.23 | 11.26 | 11.06 | 11.14 | 9,792 | +0.04(+0.33%) |
May 15, 2012 | 11.30 | 11.46 | 11.06 | 11.11 | 10,465 | -0.27(-2.36%) |
May 14, 2012 | 11.24 | 11.98 | 11.08 | 11.37 | 10,869 | -0.01(-0.08%) |
May 11, 2012 | 11.33 | 11.49 | 11.27 | 11.38 | 7,074 | +0.05(+0.41%) |
May 10, 2012 | 10.99 | 11.44 | 10.99 | 11.34 | 6,783 | +0.19(+1.66%) |
May 09, 2012 | 11.11 | 11.17 | 10.91 | 11.15 | 9,772 | -0.16(-1.39%) |
May 08, 2012 | 11.12 | 11.33 | 11.12 | 11.31 | 11,571 | +0.10(+0.91%) |
May 07, 2012 | 10.87 | 11.35 | 10.87 | 11.21 | 7,378 | +0.38(+3.50%) |
May 04, 2012 | 11.02 | 11.02 | 10.74 | 10.83 | 18,486 | -0.23(-2.09%) |
May 03, 2012 | 11.11 | 11.41 | 11.06 | 11.06 | 11,637 | -0.11(-0.99%) |
May 02, 2012 | 11.11 | 11.21 | 11.08 | 11.17 | 9,411 | +0.01(+0.08%) |