Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.13 | 13.32 | 13.05 | 13.15 | 77,497 | +0.01(+0.06%) |
Jul 30, 2012 | 13.47 | 13.56 | 13.09 | 13.14 | 53,722 | -0.35(-2.58%) |
Jul 27, 2012 | 13.62 | 14.04 | 12.43 | 13.49 | 118,964 | +0.20(+1.52%) |
Jul 26, 2012 | 13.20 | 13.44 | 13.15 | 13.28 | 33,979 | +0.24(+1.86%) |
Jul 25, 2012 | 13.00 | 13.20 | 12.61 | 13.04 | 47,710 | +0.09(+0.69%) |
Jul 24, 2012 | 13.02 | 13.32 | 12.94 | 12.95 | 168,195 | +0.02(+0.19%) |
Jul 23, 2012 | 12.77 | 13.07 | 12.77 | 12.93 | 177,635 | -0.01(-0.06%) |
Jul 20, 2012 | 12.93 | 13.12 | 12.93 | 12.94 | 74,677 | -0.15(-1.11%) |
Jul 19, 2012 | 13.33 | 13.41 | 13.06 | 13.08 | 72,301 | -0.15(-1.10%) |
Jul 18, 2012 | 13.31 | 13.31 | 13.06 | 13.23 | 89,932 | -0.06(-0.49%) |
Jul 17, 2012 | 13.82 | 13.82 | 12.97 | 13.29 | 239,448 | -0.46(-3.35%) |
Jul 16, 2012 | 13.97 | 13.97 | 13.61 | 13.75 | 102,581 | -0.20(-1.45%) |
Jul 13, 2012 | 14.14 | 14.22 | 13.87 | 13.95 | 140,284 | -0.15(-1.09%) |
Jul 12, 2012 | 14.32 | 14.32 | 13.34 | 14.11 | 162,820 | -0.29(-2.02%) |
Jul 11, 2012 | 14.35 | 14.42 | 14.07 | 14.40 | 40,241 | +0.02(+0.17%) |
Jul 10, 2012 | 14.48 | 14.48 | 14.28 | 14.37 | 41,853 | -0.02(-0.17%) |
Jul 09, 2012 | 14.29 | 14.43 | 14.25 | 14.40 | 62,501 | +0.02(+0.17%) |
Jul 06, 2012 | 14.36 | 14.50 | 14.23 | 14.37 | 23,375 | -0.19(-1.28%) |
Jul 05, 2012 | 14.42 | 14.75 | 14.42 | 14.56 | 22,479 | +0.05(+0.33%) |
Jul 03, 2012 | 14.43 | 14.64 | 14.23 | 14.51 | 43,920 | +0.11(+0.79%) |
Jul 02, 2012 | 14.04 | 14.41 | 13.85 | 14.40 | 59,582 | +0.44(+3.13%) |
Jun 29, 2012 | 14.12 | 14.12 | 13.79 | 13.96 | 90,198 | +0.19(+1.35%) |
Jun 28, 2012 | 13.38 | 13.79 | 13.30 | 13.78 | 94,934 | +0.27(+2.04%) |
Jun 27, 2012 | 13.49 | 13.61 | 13.39 | 13.50 | 25,971 | +0.06(+0.42%) |
Jun 26, 2012 | 13.27 | 13.56 | 13.11 | 13.45 | 31,045 | +0.22(+1.64%) |
Jun 25, 2012 | 13.05 | 13.37 | 13.05 | 13.23 | 89,882 | -0.06(-0.48%) |
Jun 22, 2012 | 13.44 | 13.53 | 13.28 | 13.29 | 267,559 | +0.00(+0.00%) |
Jun 21, 2012 | 13.75 | 13.75 | 13.13 | 13.29 | 52,820 | -0.48(-3.50%) |
Jun 20, 2012 | 13.89 | 13.89 | 13.57 | 13.78 | 36,033 | -0.17(-1.21%) |
Jun 19, 2012 | 13.33 | 13.96 | 13.24 | 13.94 | 81,221 | +0.68(+5.09%) |
Jun 18, 2012 | 13.27 | 13.39 | 13.16 | 13.27 | 82,600 | -0.10(-0.78%) |
Jun 15, 2012 | 13.37 | 13.50 | 13.26 | 13.37 | 103,653 | -0.01(-0.06%) |
Jun 14, 2012 | 13.21 | 13.44 | 13.13 | 13.38 | 35,936 | +0.23(+1.71%) |
Jun 13, 2012 | 13.38 | 13.50 | 13.08 | 13.16 | 57,316 | -0.28(-2.10%) |
Jun 12, 2012 | 13.31 | 13.45 | 13.24 | 13.44 | 272,119 | +0.22(+1.64%) |
Jun 11, 2012 | 13.74 | 13.81 | 13.20 | 13.22 | 97,212 | -0.40(-2.95%) |
Jun 08, 2012 | 13.27 | 13.68 | 13.27 | 13.62 | 213,845 | +0.30(+2.23%) |
Jun 07, 2012 | 13.36 | 13.53 | 13.22 | 13.32 | 96,884 | +0.11(+0.85%) |
Jun 06, 2012 | 13.12 | 13.24 | 12.97 | 13.21 | 69,086 | +0.29(+2.24%) |
Jun 05, 2012 | 12.83 | 13.00 | 12.83 | 12.92 | 40,215 | +0.01(+0.06%) |
Jun 04, 2012 | 12.56 | 13.03 | 12.45 | 12.91 | 91,910 | +0.39(+3.15%) |
Jun 01, 2012 | 12.39 | 12.84 | 12.39 | 12.52 | 73,137 | -0.11(-0.89%) |
May 31, 2012 | 12.42 | 12.69 | 12.21 | 12.63 | 86,346 | +0.19(+1.49%) |
May 30, 2012 | 12.52 | 12.52 | 12.35 | 12.45 | 87,543 | -0.22(-1.72%) |
May 29, 2012 | 12.84 | 12.84 | 12.50 | 12.66 | 54,135 | -0.21(-1.62%) |
May 25, 2012 | 12.79 | 12.89 | 12.58 | 12.87 | 113,104 | +0.15(+1.20%) |
May 24, 2012 | 12.70 | 12.72 | 12.47 | 12.72 | 34,380 | +0.07(+0.57%) |
May 23, 2012 | 12.40 | 12.67 | 12.40 | 12.65 | 54,208 | +0.10(+0.77%) |
May 22, 2012 | 12.91 | 12.94 | 12.47 | 12.55 | 73,512 | -0.39(-3.05%) |
May 21, 2012 | 12.70 | 13.03 | 12.56 | 12.95 | 91,680 | +0.34(+2.68%) |
May 18, 2012 | 12.50 | 12.66 | 12.34 | 12.61 | 95,031 | +0.10(+0.84%) |
May 17, 2012 | 12.83 | 12.87 | 12.46 | 12.50 | 101,046 | -0.33(-2.57%) |
May 16, 2012 | 12.61 | 12.86 | 12.50 | 12.83 | 86,144 | +0.31(+2.44%) |
May 15, 2012 | 12.47 | 12.58 | 12.38 | 12.53 | 50,034 | +0.07(+0.58%) |
May 14, 2012 | 12.41 | 12.66 | 12.41 | 12.46 | 82,538 | -0.10(-0.77%) |
May 11, 2012 | 12.77 | 12.93 | 12.37 | 12.55 | 88,244 | -0.32(-2.50%) |
May 10, 2012 | 12.87 | 13.03 | 12.35 | 12.87 | 160,678 | +0.15(+1.20%) |
May 09, 2012 | 12.54 | 12.92 | 12.54 | 12.72 | 82,092 | -0.02(-0.13%) |
May 08, 2012 | 12.27 | 12.83 | 12.27 | 12.74 | 123,775 | +0.31(+2.53%) |
May 07, 2012 | 12.13 | 12.53 | 12.13 | 12.42 | 58,918 | +0.19(+1.58%) |
May 04, 2012 | 12.37 | 12.38 | 12.08 | 12.23 | 83,407 | -0.23(-1.81%) |
May 03, 2012 | 12.54 | 12.54 | 12.37 | 12.46 | 69,515 | -0.14(-1.09%) |
May 02, 2012 | 12.47 | 12.62 | 12.41 | 12.59 | 79,961 | +0.03(+0.26%) |