Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.35 | 13.54 | 13.07 | 13.10 | 174,599 | -0.23(-1.73%) |
Jul 30, 2012 | 13.96 | 13.96 | 13.25 | 13.33 | 197,424 | -0.56(-4.03%) |
Jul 27, 2012 | 13.66 | 14.08 | 13.32 | 13.89 | 257,027 | +0.36(+2.66%) |
Jul 26, 2012 | 13.24 | 13.61 | 13.05 | 13.53 | 193,168 | +0.45(+3.44%) |
Jul 25, 2012 | 12.75 | 13.13 | 12.62 | 13.08 | 223,865 | +0.46(+3.65%) |
Jul 24, 2012 | 12.77 | 12.83 | 12.52 | 12.62 | 197,832 | -0.15(-1.17%) |
Jul 23, 2012 | 12.98 | 12.98 | 12.45 | 12.77 | 231,373 | -0.44(-3.33%) |
Jul 20, 2012 | 13.15 | 13.35 | 12.93 | 13.21 | 213,717 | -0.05(-0.38%) |
Jul 19, 2012 | 13.19 | 13.29 | 12.88 | 13.26 | 168,138 | +0.10(+0.76%) |
Jul 18, 2012 | 13.41 | 13.68 | 13.12 | 13.16 | 139,508 | -0.29(-2.16%) |
Jul 17, 2012 | 13.18 | 13.71 | 13.02 | 13.45 | 309,943 | +0.42(+3.22%) |
Jul 16, 2012 | 12.97 | 13.15 | 12.81 | 13.03 | 194,313 | +0.01(+0.08%) |
Jul 13, 2012 | 12.86 | 13.20 | 12.85 | 13.02 | 130,840 | +0.17(+1.32%) |
Jul 12, 2012 | 12.70 | 13.01 | 12.44 | 12.85 | 190,011 | +0.01(+0.08%) |
Jul 11, 2012 | 13.15 | 13.15 | 12.51 | 12.84 | 466,181 | -0.33(-2.51%) |
Jul 10, 2012 | 13.05 | 13.24 | 12.98 | 13.17 | 249,182 | +0.16(+1.23%) |
Jul 09, 2012 | 12.74 | 13.08 | 12.61 | 13.01 | 76,444 | +0.21(+1.64%) |
Jul 06, 2012 | 13.07 | 13.16 | 12.65 | 12.80 | 104,524 | -0.36(-2.74%) |
Jul 05, 2012 | 13.04 | 13.24 | 12.82 | 13.16 | 164,248 | +0.12(+0.92%) |
Jul 03, 2012 | 12.81 | 13.17 | 12.63 | 13.04 | 176,287 | +0.24(+1.87%) |
Jul 02, 2012 | 12.23 | 12.80 | 12.05 | 12.80 | 208,084 | +0.64(+5.26%) |
Jun 29, 2012 | 11.91 | 12.27 | 11.87 | 12.16 | 179,187 | +0.44(+3.75%) |
Jun 28, 2012 | 12.21 | 12.47 | 11.55 | 11.72 | 219,415 | -0.55(-4.48%) |
Jun 27, 2012 | 12.08 | 12.48 | 12.04 | 12.27 | 177,778 | +0.22(+1.83%) |
Jun 26, 2012 | 12.42 | 12.63 | 12.01 | 12.05 | 246,503 | -0.40(-3.21%) |
Jun 25, 2012 | 12.55 | 12.80 | 12.35 | 12.45 | 247,338 | -0.28(-2.20%) |
Jun 22, 2012 | 12.10 | 12.88 | 11.94 | 12.73 | 1,385,766 | +0.71(+5.91%) |
Jun 21, 2012 | 12.25 | 12.41 | 11.79 | 12.02 | 297,560 | -0.22(-1.80%) |
Jun 20, 2012 | 12.08 | 12.40 | 11.99 | 12.24 | 218,878 | +0.17(+1.41%) |
Jun 19, 2012 | 11.67 | 12.12 | 11.66 | 12.07 | 673,449 | +0.42(+3.61%) |
Jun 18, 2012 | 11.66 | 11.88 | 11.61 | 11.65 | 408,727 | -0.04(-0.34%) |
Jun 15, 2012 | 11.14 | 11.84 | 11.14 | 11.69 | 773,171 | +0.51(+4.56%) |
Jun 14, 2012 | 11.24 | 11.43 | 11.07 | 11.18 | 366,514 | -0.07(-0.62%) |
Jun 13, 2012 | 11.13 | 11.64 | 11.07 | 11.25 | 411,470 | +0.08(+0.72%) |
Jun 12, 2012 | 11.48 | 11.60 | 10.99 | 11.17 | 365,273 | -0.29(-2.53%) |
Jun 11, 2012 | 11.83 | 11.89 | 11.46 | 11.46 | 426,177 | -0.20(-1.72%) |
Jun 08, 2012 | 11.76 | 12.07 | 11.58 | 11.66 | 597,877 | -0.17(-1.44%) |
Jun 07, 2012 | 12.02 | 12.06 | 11.76 | 11.83 | 234,721 | -0.11(-0.92%) |
Jun 06, 2012 | 12.27 | 12.37 | 11.92 | 11.94 | 443,687 | -0.31(-2.53%) |
Jun 05, 2012 | 12.87 | 13.01 | 12.02 | 12.25 | 929,350 | -0.63(-4.89%) |
Jun 04, 2012 | 12.57 | 13.08 | 12.12 | 12.88 | 2,426,124 | +0.42(+3.37%) |
Jun 01, 2012 | 12.48 | 12.62 | 12.33 | 12.46 | 297,538 | -0.27(-2.12%) |
May 31, 2012 | 12.77 | 12.91 | 12.47 | 12.73 | 687,982 | -0.05(-0.39%) |
May 30, 2012 | 12.76 | 12.95 | 12.49 | 12.78 | 347,201 | -0.13(-1.01%) |
May 29, 2012 | 12.69 | 12.97 | 12.38 | 12.91 | 283,351 | +0.31(+2.46%) |
May 25, 2012 | 12.11 | 12.65 | 12.11 | 12.60 | 385,009 | +0.41(+3.36%) |
May 24, 2012 | 12.09 | 12.19 | 11.89 | 12.19 | 131,606 | +0.12(+0.99%) |
May 23, 2012 | 11.52 | 12.14 | 11.40 | 12.07 | 462,601 | +0.47(+4.05%) |
May 22, 2012 | 11.64 | 11.76 | 11.44 | 11.60 | 299,102 | -0.07(-0.60%) |
May 21, 2012 | 11.31 | 11.90 | 11.31 | 11.67 | 501,941 | +0.39(+3.46%) |
May 18, 2012 | 11.57 | 11.67 | 11.00 | 11.28 | 780,934 | -0.29(-2.51%) |
May 17, 2012 | 12.67 | 12.76 | 11.53 | 11.57 | 2,139,794 | -1.02(-8.10%) |
May 16, 2012 | 12.70 | 12.72 | 12.32 | 12.59 | 857,345 | -0.11(-0.87%) |
May 15, 2012 | 12.48 | 12.72 | 12.36 | 12.70 | 415,948 | +0.15(+1.20%) |
May 14, 2012 | 12.28 | 12.61 | 12.13 | 12.55 | 432,285 | +0.18(+1.46%) |
May 11, 2012 | 12.14 | 12.39 | 12.09 | 12.37 | 252,873 | +0.09(+0.73%) |
May 10, 2012 | 12.02 | 12.46 | 11.96 | 12.28 | 496,612 | +0.31(+2.59%) |
May 09, 2012 | 11.60 | 12.21 | 11.43 | 11.97 | 518,815 | +0.31(+2.66%) |
May 08, 2012 | 11.36 | 11.75 | 11.20 | 11.66 | 477,413 | +0.21(+1.83%) |
May 07, 2012 | 11.29 | 11.50 | 10.96 | 11.45 | 244,664 | +0.14(+1.24%) |
May 04, 2012 | 11.41 | 11.58 | 11.03 | 11.31 | 352,950 | -0.24(-2.08%) |
May 03, 2012 | 12.09 | 12.09 | 11.42 | 11.55 | 628,000 | -0.54(-4.47%) |
May 02, 2012 | 11.89 | 12.09 | 11.62 | 12.09 | 468,348 | +0.02(+0.17%) |