Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.05 | 12.34 | 11.57 | 11.57 | 255,368 | -0.55(-4.57%) |
Jul 30, 2012 | 11.98 | 12.29 | 11.98 | 12.12 | 118,284 | +0.18(+1.51%) |
Jul 27, 2012 | 11.56 | 12.18 | 11.49 | 11.94 | 158,896 | +0.43(+3.77%) |
Jul 26, 2012 | 11.66 | 11.66 | 11.46 | 11.51 | 117,886 | +0.05(+0.41%) |
Jul 25, 2012 | 11.55 | 11.61 | 11.40 | 11.46 | 72,918 | +0.00(+0.00%) |
Jul 24, 2012 | 11.62 | 11.62 | 11.35 | 11.46 | 109,880 | -0.12(-1.04%) |
Jul 23, 2012 | 11.48 | 11.64 | 11.32 | 11.58 | 92,496 | -0.12(-1.03%) |
Jul 20, 2012 | 11.80 | 11.80 | 11.32 | 11.70 | 235,736 | -0.23(-1.96%) |
Jul 19, 2012 | 12.36 | 12.36 | 11.93 | 11.94 | 63,413 | -0.41(-3.30%) |
Jul 18, 2012 | 12.19 | 12.38 | 12.17 | 12.34 | 46,278 | +0.12(+0.98%) |
Jul 17, 2012 | 12.28 | 12.34 | 12.04 | 12.22 | 68,604 | +0.01(+0.05%) |
Jul 16, 2012 | 12.41 | 12.41 | 12.21 | 12.22 | 48,850 | -0.21(-1.67%) |
Jul 13, 2012 | 12.11 | 12.51 | 12.11 | 12.42 | 67,405 | +0.35(+2.87%) |
Jul 12, 2012 | 12.01 | 12.16 | 11.92 | 12.08 | 72,806 | -0.05(-0.44%) |
Jul 11, 2012 | 12.44 | 12.44 | 12.04 | 12.13 | 128,180 | -0.31(-2.52%) |
Jul 10, 2012 | 12.80 | 12.85 | 12.34 | 12.44 | 123,762 | -0.23(-1.79%) |
Jul 09, 2012 | 12.70 | 12.71 | 12.58 | 12.67 | 211,207 | -0.04(-0.32%) |
Jul 06, 2012 | 12.79 | 12.87 | 12.66 | 12.71 | 115,627 | -0.23(-1.75%) |
Jul 05, 2012 | 13.08 | 13.10 | 12.84 | 12.94 | 160,541 | -0.19(-1.42%) |
Jul 03, 2012 | 13.12 | 13.35 | 13.08 | 13.12 | 103,773 | -0.07(-0.51%) |
Jul 02, 2012 | 13.28 | 13.34 | 12.94 | 13.19 | 138,580 | -0.16(-1.20%) |
Jun 29, 2012 | 13.22 | 13.40 | 12.82 | 13.35 | 181,114 | +0.37(+2.83%) |
Jun 28, 2012 | 12.76 | 12.98 | 12.41 | 12.98 | 404,062 | +0.11(+0.88%) |
Jun 27, 2012 | 12.43 | 12.88 | 12.32 | 12.87 | 210,757 | +0.45(+3.66%) |
Jun 26, 2012 | 12.43 | 12.50 | 12.28 | 12.42 | 169,853 | +0.05(+0.43%) |
Jun 25, 2012 | 12.39 | 12.45 | 12.32 | 12.36 | 262,643 | -0.24(-1.91%) |
Jun 22, 2012 | 12.54 | 12.76 | 12.50 | 12.60 | 330,108 | +0.17(+1.34%) |
Jun 21, 2012 | 12.53 | 12.56 | 12.33 | 12.44 | 77,235 | -0.08(-0.64%) |
Jun 20, 2012 | 12.73 | 12.73 | 12.45 | 12.52 | 168,504 | -0.24(-1.88%) |
Jun 19, 2012 | 12.55 | 12.96 | 12.55 | 12.76 | 122,381 | +0.27(+2.14%) |
Jun 18, 2012 | 12.36 | 12.63 | 12.36 | 12.49 | 63,502 | -0.01(-0.05%) |
Jun 15, 2012 | 12.32 | 12.58 | 12.22 | 12.50 | 151,439 | +0.17(+1.41%) |
Jun 14, 2012 | 11.83 | 12.36 | 11.83 | 12.32 | 69,940 | +0.55(+4.65%) |
Jun 13, 2012 | 11.76 | 11.96 | 11.66 | 11.78 | 191,564 | -0.03(-0.23%) |
Jun 12, 2012 | 11.99 | 12.04 | 11.72 | 11.80 | 80,113 | -0.13(-1.12%) |
Jun 11, 2012 | 12.33 | 12.33 | 11.92 | 11.94 | 92,218 | -0.22(-1.81%) |
Jun 08, 2012 | 11.82 | 12.18 | 11.69 | 12.16 | 48,544 | +0.27(+2.25%) |
Jun 07, 2012 | 12.00 | 12.04 | 11.80 | 11.89 | 84,578 | +0.13(+1.08%) |
Jun 06, 2012 | 11.63 | 11.78 | 11.53 | 11.76 | 86,106 | +0.23(+1.97%) |
Jun 05, 2012 | 11.53 | 11.62 | 11.39 | 11.54 | 64,797 | -0.11(-0.92%) |
Jun 04, 2012 | 11.56 | 11.79 | 11.44 | 11.64 | 65,686 | +0.15(+1.28%) |
Jun 01, 2012 | 11.53 | 11.71 | 11.44 | 11.50 | 79,091 | -0.33(-2.77%) |
May 31, 2012 | 11.77 | 11.92 | 11.54 | 11.82 | 121,045 | +0.05(+0.40%) |
May 30, 2012 | 11.83 | 11.93 | 11.64 | 11.78 | 74,332 | -0.23(-1.89%) |
May 29, 2012 | 12.15 | 12.26 | 11.83 | 12.00 | 72,699 | -0.01(-0.11%) |
May 25, 2012 | 12.12 | 12.26 | 11.96 | 12.02 | 69,262 | -0.12(-0.99%) |
May 24, 2012 | 11.89 | 12.14 | 11.80 | 12.14 | 108,760 | +0.27(+2.30%) |
May 23, 2012 | 11.46 | 11.87 | 11.28 | 11.86 | 126,290 | +0.28(+2.42%) |
May 22, 2012 | 12.05 | 12.05 | 11.47 | 11.58 | 276,652 | -0.51(-4.19%) |
May 21, 2012 | 11.90 | 12.14 | 11.70 | 12.09 | 121,209 | +0.23(+1.97%) |
May 18, 2012 | 11.88 | 12.04 | 11.74 | 11.86 | 167,032 | -0.05(-0.39%) |
May 17, 2012 | 11.93 | 12.03 | 11.80 | 11.90 | 130,724 | -0.03(-0.28%) |
May 16, 2012 | 11.57 | 12.00 | 11.57 | 11.94 | 191,683 | +0.47(+4.07%) |
May 15, 2012 | 11.19 | 11.51 | 11.12 | 11.47 | 102,827 | +0.23(+2.07%) |
May 14, 2012 | 11.14 | 11.32 | 11.14 | 11.24 | 132,817 | -0.05(-0.47%) |
May 11, 2012 | 11.30 | 11.43 | 11.20 | 11.29 | 90,209 | -0.07(-0.64%) |
May 10, 2012 | 11.66 | 11.66 | 11.34 | 11.36 | 66,802 | -0.19(-1.61%) |
May 09, 2012 | 11.60 | 11.81 | 11.52 | 11.55 | 118,739 | -0.23(-1.92%) |
May 08, 2012 | 11.43 | 11.85 | 11.41 | 11.78 | 92,385 | +0.22(+1.90%) |
May 07, 2012 | 11.66 | 11.73 | 11.53 | 11.56 | 63,226 | -0.15(-1.31%) |
May 04, 2012 | 12.01 | 12.01 | 11.66 | 11.71 | 90,812 | -0.39(-3.19%) |
May 03, 2012 | 12.41 | 12.41 | 12.05 | 12.10 | 128,719 | -0.37(-2.99%) |
May 02, 2012 | 11.88 | 12.53 | 11.86 | 12.47 | 136,010 | +0.45(+3.71%) |