Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.38 | 13.50 | 13.31 | 13.39 | 50,267 | +0.35(+2.68%) |
Jul 30, 2012 | 13.25 | 13.25 | 13.04 | 13.04 | 135,295 | +0.09(+0.69%) |
Jul 27, 2012 | 12.81 | 13.00 | 12.59 | 12.95 | 71,088 | +0.28(+2.21%) |
Jul 26, 2012 | 12.40 | 12.79 | 12.40 | 12.67 | 41,273 | +0.14(+1.12%) |
Jul 25, 2012 | 12.41 | 12.59 | 12.41 | 12.53 | 190,821 | +0.16(+1.29%) |
Jul 24, 2012 | 12.50 | 12.50 | 12.24 | 12.37 | 59,902 | -0.11(-0.88%) |
Jul 23, 2012 | 12.58 | 12.58 | 12.20 | 12.48 | 42,982 | -0.03(-0.24%) |
Jul 20, 2012 | 12.80 | 12.80 | 12.49 | 12.51 | 32,163 | -0.22(-1.73%) |
Jul 19, 2012 | 12.93 | 12.93 | 12.62 | 12.73 | 24,980 | +0.16(+1.27%) |
Jul 18, 2012 | 12.16 | 12.59 | 12.16 | 12.57 | 74,232 | +0.02(+0.16%) |
Jul 17, 2012 | 12.70 | 12.70 | 12.29 | 12.55 | 52,457 | +0.22(+1.78%) |
Jul 16, 2012 | 12.14 | 12.35 | 12.14 | 12.33 | 29,174 | -0.11(-0.88%) |
Jul 14, 2012 | 12.42 | 12.45 | 12.25 | 12.44 | 16,206 | +0.00(+0.00%) |
Jul 13, 2012 | 12.42 | 12.45 | 12.25 | 12.44 | 16,206 | +0.17(+1.39%) |
Jul 12, 2012 | 12.23 | 12.30 | 12.12 | 12.27 | 44,779 | -0.37(-2.93%) |
Jul 11, 2012 | 12.88 | 12.88 | 12.51 | 12.64 | 24,120 | -0.24(-1.86%) |
Jul 10, 2012 | 13.32 | 13.32 | 12.83 | 12.88 | 58,193 | -0.23(-1.75%) |
Jul 09, 2012 | 13.26 | 13.27 | 13.03 | 13.11 | 53,135 | -0.03(-0.23%) |
Jul 06, 2012 | 13.22 | 13.22 | 13.07 | 13.14 | 30,888 | -0.51(-3.74%) |
Jul 05, 2012 | 13.60 | 13.69 | 13.60 | 13.65 | 26,939 | -0.10(-0.73%) |
Jul 03, 2012 | 13.84 | 13.84 | 13.70 | 13.75 | 23,890 | -0.05(-0.36%) |
Jul 02, 2012 | 13.84 | 13.84 | 13.65 | 13.80 | 35,133 | +0.05(+0.36%) |
Jun 30, 2012 | 13.41 | 13.80 | 13.41 | 13.75 | 62,181 | -0.02(-0.15%) |
Jun 29, 2012 | 13.41 | 13.80 | 13.41 | 13.77 | 62,381 | +0.57(+4.32%) |
Jun 28, 2012 | 13.15 | 13.48 | 13.07 | 13.20 | 65,033 | -0.22(-1.64%) |
Jun 27, 2012 | 13.73 | 13.73 | 13.26 | 13.42 | 83,588 | +0.29(+2.21%) |
Jun 26, 2012 | 13.28 | 13.52 | 13.10 | 13.13 | 48,809 | +0.10(+0.77%) |
Jun 25, 2012 | 13.30 | 13.30 | 12.97 | 13.03 | 56,910 | -0.28(-2.10%) |
Jun 22, 2012 | 13.35 | 13.48 | 13.28 | 13.31 | 57,511 | +0.03(+0.23%) |
Jun 21, 2012 | 13.54 | 13.83 | 13.28 | 13.28 | 47,910 | -0.46(-3.35%) |
Jun 20, 2012 | 13.65 | 13.74 | 13.60 | 13.74 | 42,753 | +0.09(+0.66%) |
Jun 19, 2012 | 13.58 | 13.79 | 13.58 | 13.65 | 75,723 | +0.02(+0.15%) |
Jun 18, 2012 | 13.85 | 13.85 | 13.37 | 13.63 | 53,123 | +0.20(+1.49%) |
Jun 15, 2012 | 13.23 | 13.55 | 13.23 | 13.43 | 200,842 | +0.24(+1.82%) |
Jun 14, 2012 | 13.23 | 13.24 | 13.10 | 13.19 | 106,129 | +0.05(+0.38%) |
Jun 13, 2012 | 13.44 | 13.44 | 13.00 | 13.14 | 132,264 | +0.10(+0.77%) |
Jun 12, 2012 | 13.28 | 13.28 | 12.92 | 13.04 | 95,573 | -0.36(-2.69%) |
Jun 11, 2012 | 14.05 | 14.05 | 13.34 | 13.40 | 28,231 | -0.24(-1.76%) |
Jun 08, 2012 | 14.00 | 14.00 | 13.57 | 13.64 | 25,108 | -0.66(-4.62%) |
Jun 07, 2012 | 14.25 | 14.60 | 14.25 | 14.30 | 259,086 | +0.13(+0.92%) |
Jun 06, 2012 | 13.82 | 14.21 | 13.82 | 14.17 | 30,182 | +0.28(+2.02%) |
Jun 05, 2012 | 13.83 | 13.89 | 13.74 | 13.89 | 51,527 | +0.13(+0.94%) |
Jun 04, 2012 | 13.55 | 13.81 | 13.55 | 13.76 | 52,429 | +0.10(+0.73%) |
Jun 01, 2012 | 13.61 | 13.90 | 13.61 | 13.66 | 26,566 | -0.23(-1.66%) |
May 31, 2012 | 13.92 | 13.94 | 13.65 | 13.89 | 150,406 | +0.51(+3.81%) |
May 30, 2012 | 13.38 | 13.45 | 13.30 | 13.38 | 35,165 | -0.25(-1.83%) |
May 29, 2012 | 13.60 | 13.63 | 13.49 | 13.63 | 43,110 | +0.57(+4.36%) |
May 25, 2012 | 12.93 | 13.13 | 12.93 | 13.06 | 34,142 | +0.13(+1.01%) |
May 24, 2012 | 13.22 | 13.22 | 12.89 | 12.93 | 61,680 | -0.30(-2.27%) |
May 23, 2012 | 13.18 | 13.23 | 12.98 | 13.23 | 59,020 | -0.09(-0.68%) |
May 22, 2012 | 13.27 | 13.56 | 13.27 | 13.32 | 40,051 | -0.16(-1.19%) |
May 21, 2012 | 13.23 | 13.48 | 13.23 | 13.48 | 178,471 | +0.35(+2.67%) |
May 18, 2012 | 13.14 | 13.32 | 13.10 | 13.13 | 38,992 | -0.17(-1.28%) |
May 17, 2012 | 13.56 | 13.56 | 13.25 | 13.30 | 50,812 | -0.35(-2.56%) |
May 16, 2012 | 13.74 | 13.78 | 13.64 | 13.65 | 71,597 | -0.20(-1.44%) |
May 15, 2012 | 13.78 | 14.13 | 13.78 | 13.85 | 30,918 | -0.11(-0.79%) |
May 14, 2012 | 14.19 | 14.20 | 13.88 | 13.96 | 29,918 | -0.36(-2.51%) |
May 11, 2012 | 14.32 | 14.45 | 14.25 | 14.32 | 48,204 | -0.15(-1.01%) |
May 10, 2012 | 14.53 | 14.59 | 14.45 | 14.47 | 70,817 | -0.10(-0.71%) |
May 09, 2012 | 14.75 | 14.75 | 14.44 | 14.57 | 56,008 | -0.32(-2.15%) |
May 08, 2012 | 14.97 | 14.97 | 14.65 | 14.89 | 126,340 | -0.24(-1.59%) |
May 07, 2012 | 15.20 | 15.20 | 15.06 | 15.13 | 42,489 | -0.04(-0.26%) |
May 04, 2012 | 15.30 | 15.30 | 15.02 | 15.17 | 115,703 | -0.22(-1.43%) |
May 03, 2012 | 15.40 | 15.43 | 15.30 | 15.39 | 137,125 | +0.00(+0.00%) |
May 02, 2012 | 15.68 | 15.90 | 15.37 | 15.39 | 508,054 | -0.28(-1.79%) |