Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.29 | 12.40 | 12.27 | 12.32 | 2,855 | +0.24(+2.02%) |
Jul 30, 2012 | 12.36 | 12.45 | 12.07 | 12.07 | 2,726 | -0.26(-2.09%) |
Jul 27, 2012 | 12.94 | 12.94 | 12.33 | 12.33 | 1,812 | -0.61(-4.71%) |
Jul 26, 2012 | 12.82 | 12.94 | 12.82 | 12.94 | 622 | +0.17(+1.31%) |
Jul 25, 2012 | 12.74 | 12.81 | 12.74 | 12.78 | 2,140 | +0.02(+0.15%) |
Jul 24, 2012 | 12.81 | 12.81 | 12.76 | 12.76 | 955 | -0.02(-0.15%) |
Jul 23, 2012 | 12.81 | 12.81 | 12.78 | 12.78 | 934 | -0.03(-0.25%) |
Jul 20, 2012 | 12.43 | 12.81 | 12.22 | 12.81 | 1,946 | +0.44(+3.58%) |
Jul 19, 2012 | 12.36 | 12.36 | 12.36 | 12.36 | 1,166 | +0.15(+1.26%) |
Jul 18, 2012 | 12.21 | 12.21 | 12.21 | 12.21 | 622 | -0.15(-1.25%) |
Jul 17, 2012 | 12.36 | 12.52 | 12.36 | 12.36 | 1,212 | +0.04(+0.31%) |
Jul 16, 2012 | 12.29 | 12.36 | 12.21 | 12.33 | 4,203 | +0.01(+0.05%) |
Jul 13, 2012 | 12.32 | 12.32 | 12.32 | 12.32 | 155 | +0.04(+0.31%) |
Jul 12, 2012 | 12.27 | 12.28 | 12.27 | 12.28 | 814 | +0.08(+0.63%) |
Jul 10, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.60(-4.71%) |
Jul 09, 2012 | 12.52 | 12.97 | 12.52 | 12.81 | 5,265 | +0.12(+0.96%) |
Jul 06, 2012 | 13.29 | 13.29 | 12.69 | 12.69 | 1,556 | -0.24(-1.84%) |
Jul 05, 2012 | 13.22 | 13.32 | 12.85 | 12.92 | 4,993 | -0.57(-4.19%) |
Jul 03, 2012 | 12.49 | 13.49 | 12.36 | 13.49 | 7,622 | +0.97(+7.75%) |
Jul 02, 2012 | 12.51 | 12.52 | 12.20 | 12.52 | 3,736 | +0.00(+0.00%) |
Jun 29, 2012 | 12.33 | 12.52 | 12.33 | 12.52 | 4,155 | +0.25(+2.04%) |
Jun 28, 2012 | 12.27 | 12.31 | 12.27 | 12.27 | 2,677 | -0.06(-0.52%) |
Jun 27, 2012 | 12.37 | 12.37 | 12.29 | 12.33 | 4,479 | -0.01(-0.05%) |
Jun 26, 2012 | 12.30 | 12.34 | 12.30 | 12.34 | 2,609 | +0.07(+0.59%) |
Jun 25, 2012 | 12.56 | 12.78 | 12.21 | 12.27 | 2,981 | -0.42(-3.31%) |
Jun 22, 2012 | 12.26 | 12.69 | 12.25 | 12.69 | 7,865 | +0.46(+3.73%) |
Jun 21, 2012 | 12.23 | 12.23 | 12.23 | 12.23 | 155 | +0.00(+0.00%) |
Jun 19, 2012 | 12.23 | 12.23 | 12.23 | 12.23 | 155 | +0.09(+0.74%) |
Jun 18, 2012 | 12.11 | 12.26 | 12.05 | 12.14 | 7,233 | -0.04(-0.37%) |
Jun 15, 2012 | 12.14 | 12.20 | 12.14 | 12.18 | 3,099 | +0.07(+0.58%) |
Jun 14, 2012 | 12.11 | 12.16 | 12.11 | 12.11 | 1,245 | -0.08(-0.66%) |
Jun 13, 2012 | 12.20 | 12.20 | 12.11 | 12.19 | 1,332 | -0.01(-0.08%) |
Jun 12, 2012 | 12.17 | 12.26 | 12.17 | 12.20 | 1,925 | +0.02(+0.16%) |
Jun 11, 2012 | 12.18 | 12.18 | 12.18 | 12.18 | 311 | -0.06(-0.47%) |
Jun 08, 2012 | 12.11 | 12.27 | 12.09 | 12.24 | 2,802 | +0.04(+0.32%) |
Jun 07, 2012 | 12.20 | 12.27 | 12.19 | 12.20 | 3,736 | +0.00(+0.00%) |
Jun 06, 2012 | 12.24 | 12.27 | 12.19 | 12.20 | 1,338 | -0.06(-0.52%) |
Jun 05, 2012 | 12.36 | 12.36 | 12.08 | 12.27 | 12,063 | -0.10(-0.78%) |
Jun 04, 2012 | 12.36 | 12.36 | 12.05 | 12.36 | 1,440 | +0.09(+0.73%) |
Jun 01, 2012 | 12.05 | 12.40 | 12.05 | 12.27 | 1,324 | +0.21(+1.76%) |
May 31, 2012 | 12.17 | 12.29 | 12.06 | 12.06 | 2,338 | -0.22(-1.83%) |
May 30, 2012 | 12.37 | 12.37 | 12.16 | 12.29 | 934 | -0.12(-0.98%) |
May 29, 2012 | 12.41 | 12.41 | 12.41 | 12.41 | 2,808 | +0.15(+1.26%) |
May 23, 2012 | 12.19 | 12.25 | 12.25 | 12.25 | 2,802 | +0.08(+0.69%) |
May 22, 2012 | 12.17 | 12.17 | 12.17 | 12.17 | 778 | +0.01(+0.05%) |
May 21, 2012 | 12.18 | 12.18 | 12.16 | 12.16 | 1,527 | -0.04(-0.32%) |
May 18, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 389 | +0.01(+0.05%) |
May 17, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 155 | +0.01(+0.05%) |
May 16, 2012 | 12.19 | 12.19 | 12.19 | 12.19 | 155 | +0.02(+0.16%) |
May 15, 2012 | 12.17 | 12.17 | 12.17 | 12.17 | 155 | -0.03(-0.26%) |
May 14, 2012 | 12.07 | 12.32 | 12.07 | 12.20 | 2,544 | +0.10(+0.80%) |
May 11, 2012 | 12.11 | 12.11 | 12.11 | 12.11 | 871 | -0.08(-0.63%) |
May 10, 2012 | 12.26 | 12.28 | 12.18 | 12.18 | 1,356 | -0.05(-0.42%) |
May 09, 2012 | 12.25 | 12.25 | 12.24 | 12.24 | 1,764 | +0.11(+0.90%) |
May 08, 2012 | 12.20 | 12.29 | 12.09 | 12.13 | 12,069 | -0.08(-0.68%) |
May 07, 2012 | 12.38 | 12.38 | 12.21 | 12.21 | 934 | +0.01(+0.05%) |
May 04, 2012 | 12.37 | 12.39 | 12.20 | 12.20 | 4,211 | -0.03(-0.26%) |
May 03, 2012 | 12.20 | 12.37 | 12.20 | 12.24 | 3,853 | -0.04(-0.37%) |
May 02, 2012 | 12.07 | 12.30 | 12.07 | 12.28 | 10,982 | +0.20(+1.65%) |