Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.30 | 13.90 | 13.30 | 13.74 | 341,910 | +0.38(+2.84%) |
Jul 30, 2012 | 13.40 | 13.54 | 13.30 | 13.36 | 163,304 | +0.06(+0.47%) |
Jul 27, 2012 | 13.13 | 13.53 | 13.11 | 13.30 | 215,610 | +0.19(+1.45%) |
Jul 26, 2012 | 12.82 | 13.15 | 12.82 | 13.11 | 406,636 | +0.23(+1.78%) |
Jul 25, 2012 | 13.02 | 13.21 | 12.74 | 12.88 | 225,123 | -0.11(-0.82%) |
Jul 24, 2012 | 12.87 | 13.30 | 12.82 | 12.99 | 302,719 | +0.01(+0.08%) |
Jul 23, 2012 | 13.03 | 13.06 | 12.55 | 12.98 | 193,937 | -0.06(-0.45%) |
Jul 20, 2012 | 13.31 | 13.32 | 12.98 | 13.04 | 220,316 | -0.21(-1.59%) |
Jul 19, 2012 | 13.15 | 13.41 | 13.04 | 13.25 | 236,923 | +0.17(+1.31%) |
Jul 18, 2012 | 13.02 | 13.22 | 12.98 | 13.07 | 368,155 | +0.09(+0.67%) |
Jul 17, 2012 | 12.79 | 13.13 | 12.79 | 12.99 | 694,471 | +0.16(+1.25%) |
Jul 16, 2012 | 12.71 | 12.84 | 12.70 | 12.83 | 122,131 | +0.11(+0.87%) |
Jul 13, 2012 | 12.58 | 12.79 | 12.58 | 12.72 | 69,048 | +0.05(+0.38%) |
Jul 12, 2012 | 12.67 | 12.79 | 12.55 | 12.67 | 126,050 | -0.08(-0.65%) |
Jul 11, 2012 | 12.65 | 12.79 | 12.53 | 12.75 | 117,425 | +0.14(+1.07%) |
Jul 10, 2012 | 12.54 | 12.66 | 12.52 | 12.62 | 102,180 | +0.01(+0.05%) |
Jul 09, 2012 | 12.39 | 12.72 | 12.29 | 12.61 | 422,869 | +0.19(+1.51%) |
Jul 06, 2012 | 12.40 | 12.54 | 12.23 | 12.42 | 206,352 | -0.06(-0.47%) |
Jul 05, 2012 | 12.25 | 12.60 | 12.17 | 12.48 | 478,682 | +0.25(+2.08%) |
Jul 03, 2012 | 12.09 | 12.29 | 12.03 | 12.23 | 136,201 | +0.19(+1.61%) |
Jul 02, 2012 | 11.92 | 12.09 | 11.91 | 12.03 | 233,517 | +0.23(+1.98%) |
Jun 29, 2012 | 11.41 | 11.91 | 11.41 | 11.80 | 390,883 | +0.46(+4.02%) |
Jun 28, 2012 | 11.44 | 11.44 | 11.17 | 11.34 | 91,972 | -0.05(-0.48%) |
Jun 27, 2012 | 11.17 | 11.44 | 11.13 | 11.40 | 635,362 | +0.24(+2.18%) |
Jun 26, 2012 | 11.15 | 11.21 | 11.13 | 11.15 | 35,492 | -0.00(-0.03%) |
Jun 25, 2012 | 11.07 | 11.19 | 11.07 | 11.16 | 86,854 | +0.10(+0.94%) |
Jun 22, 2012 | 11.03 | 11.13 | 11.03 | 11.05 | 42,539 | -0.00(-0.02%) |
Jun 21, 2012 | 11.20 | 11.20 | 10.98 | 11.05 | 127,892 | -0.11(-0.99%) |
Jun 20, 2012 | 11.14 | 11.19 | 11.11 | 11.17 | 63,416 | +0.00(+0.00%) |
Jun 19, 2012 | 11.12 | 11.23 | 11.09 | 11.17 | 143,075 | +0.11(+1.04%) |
Jun 18, 2012 | 11.06 | 11.10 | 10.89 | 11.05 | 147,037 | -0.02(-0.19%) |
Jun 15, 2012 | 11.16 | 11.20 | 11.00 | 11.07 | 97,168 | -0.05(-0.45%) |
Jun 14, 2012 | 11.13 | 11.17 | 11.03 | 11.12 | 599,116 | -0.05(-0.41%) |
Jun 13, 2012 | 11.18 | 11.20 | 11.12 | 11.17 | 248,355 | -0.01(-0.07%) |
Jun 12, 2012 | 11.26 | 11.26 | 11.09 | 11.18 | 161,347 | -0.02(-0.17%) |
Jun 11, 2012 | 11.32 | 11.32 | 11.12 | 11.19 | 206,736 | -0.06(-0.52%) |
Jun 08, 2012 | 11.36 | 11.36 | 11.25 | 11.25 | 130,492 | -0.12(-1.06%) |
Jun 07, 2012 | 11.49 | 11.54 | 11.35 | 11.37 | 100,660 | -0.05(-0.40%) |
Jun 06, 2012 | 11.40 | 11.57 | 11.34 | 11.42 | 406,444 | +0.08(+0.73%) |
Jun 05, 2012 | 11.38 | 11.40 | 11.28 | 11.34 | 413,319 | -0.09(-0.77%) |
Jun 04, 2012 | 11.64 | 11.66 | 11.30 | 11.42 | 257,915 | -0.27(-2.32%) |
Jun 01, 2012 | 11.67 | 11.80 | 11.59 | 11.69 | 261,033 | -0.10(-0.83%) |
May 31, 2012 | 11.78 | 11.89 | 11.68 | 11.79 | 101,317 | +0.02(+0.19%) |
May 30, 2012 | 11.82 | 11.98 | 11.68 | 11.77 | 119,440 | -0.10(-0.82%) |
May 29, 2012 | 11.78 | 12.14 | 11.72 | 11.87 | 54,776 | +0.05(+0.46%) |
May 25, 2012 | 11.88 | 11.88 | 11.65 | 11.81 | 85,453 | -0.03(-0.26%) |
May 24, 2012 | 11.86 | 12.05 | 11.76 | 11.84 | 86,533 | +0.06(+0.48%) |
May 23, 2012 | 11.81 | 11.88 | 11.53 | 11.79 | 113,118 | -0.11(-0.93%) |
May 22, 2012 | 11.81 | 12.08 | 11.67 | 11.90 | 160,805 | +0.14(+1.22%) |
May 21, 2012 | 11.42 | 11.84 | 11.28 | 11.76 | 268,665 | +0.33(+2.88%) |
May 18, 2012 | 11.58 | 11.62 | 11.38 | 11.43 | 146,241 | -0.14(-1.24%) |
May 17, 2012 | 11.65 | 11.67 | 11.50 | 11.57 | 108,839 | -0.08(-0.68%) |
May 16, 2012 | 11.58 | 11.72 | 11.51 | 11.65 | 164,704 | +0.10(+0.85%) |
May 15, 2012 | 11.44 | 11.63 | 11.36 | 11.55 | 143,598 | +0.07(+0.60%) |
May 14, 2012 | 11.65 | 11.71 | 11.38 | 11.48 | 272,555 | -0.23(-1.92%) |
May 11, 2012 | 11.72 | 11.94 | 11.70 | 11.71 | 87,338 | -0.07(-0.60%) |
May 10, 2012 | 11.80 | 11.84 | 11.67 | 11.78 | 171,478 | +0.04(+0.32%) |
May 09, 2012 | 11.88 | 11.95 | 11.71 | 11.74 | 227,085 | -0.20(-1.69%) |
May 08, 2012 | 11.98 | 12.02 | 11.75 | 11.94 | 203,843 | -0.06(-0.47%) |
May 07, 2012 | 12.01 | 12.09 | 11.83 | 12.00 | 300,272 | -0.02(-0.17%) |
May 04, 2012 | 12.09 | 12.13 | 11.91 | 12.02 | 278,849 | -0.06(-0.53%) |
May 03, 2012 | 12.29 | 12.31 | 12.07 | 12.08 | 508,246 | -0.16(-1.32%) |
May 02, 2012 | 12.19 | 12.35 | 12.19 | 12.25 | 258,960 | +0.02(+0.15%) |