Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.18 | 13.50 | 13.01 | 13.28 | 203,915 | +0.08(+0.61%) |
Jul 30, 2012 | 12.91 | 13.32 | 12.84 | 13.20 | 112,975 | +0.29(+2.25%) |
Jul 27, 2012 | 12.00 | 12.98 | 12.00 | 12.91 | 102,327 | +0.94(+7.85%) |
Jul 26, 2012 | 11.75 | 12.01 | 11.75 | 11.97 | 126,314 | +0.47(+4.09%) |
Jul 25, 2012 | 11.24 | 11.72 | 11.24 | 11.50 | 74,632 | +0.37(+3.32%) |
Jul 24, 2012 | 11.00 | 11.34 | 10.90 | 11.13 | 126,205 | +0.15(+1.37%) |
Jul 23, 2012 | 11.09 | 11.17 | 10.98 | 10.98 | 71,059 | -0.38(-3.35%) |
Jul 20, 2012 | 11.51 | 11.61 | 11.30 | 11.36 | 94,738 | -0.31(-2.66%) |
Jul 19, 2012 | 11.65 | 11.79 | 11.53 | 11.67 | 64,189 | +0.14(+1.21%) |
Jul 18, 2012 | 11.11 | 11.71 | 11.11 | 11.53 | 80,555 | +0.40(+3.59%) |
Jul 17, 2012 | 11.20 | 11.37 | 11.01 | 11.13 | 187,804 | -0.02(-0.18%) |
Jul 16, 2012 | 11.29 | 11.32 | 11.01 | 11.15 | 84,877 | -0.21(-1.85%) |
Jul 13, 2012 | 11.49 | 11.76 | 11.28 | 11.36 | 123,547 | -0.22(-1.90%) |
Jul 12, 2012 | 11.98 | 11.98 | 11.49 | 11.58 | 123,444 | -0.55(-4.53%) |
Jul 11, 2012 | 12.12 | 12.29 | 12.05 | 12.13 | 99,717 | -0.03(-0.25%) |
Jul 10, 2012 | 12.40 | 12.74 | 11.92 | 12.16 | 85,484 | -0.09(-0.73%) |
Jul 09, 2012 | 12.57 | 12.63 | 12.25 | 12.25 | 101,186 | -0.31(-2.47%) |
Jul 06, 2012 | 12.69 | 12.74 | 12.34 | 12.56 | 111,854 | -0.30(-2.33%) |
Jul 05, 2012 | 12.37 | 12.90 | 12.37 | 12.86 | 40,595 | +0.45(+3.63%) |
Jul 03, 2012 | 12.21 | 12.41 | 12.21 | 12.41 | 93,767 | +0.19(+1.55%) |
Jul 02, 2012 | 12.57 | 12.85 | 12.10 | 12.22 | 144,725 | -0.33(-2.63%) |
Jun 29, 2012 | 11.85 | 12.58 | 11.83 | 12.55 | 146,033 | +1.03(+8.94%) |
Jun 28, 2012 | 11.34 | 11.61 | 11.25 | 11.52 | 165,961 | +0.03(+0.26%) |
Jun 27, 2012 | 11.61 | 11.63 | 11.36 | 11.49 | 194,402 | -0.06(-0.52%) |
Jun 26, 2012 | 11.83 | 11.91 | 11.50 | 11.55 | 123,301 | -0.19(-1.62%) |
Jun 25, 2012 | 11.83 | 11.96 | 11.53 | 11.74 | 118,834 | -0.43(-3.53%) |
Jun 22, 2012 | 11.85 | 12.30 | 11.85 | 12.17 | 881,000 | +0.46(+3.93%) |
Jun 21, 2012 | 12.17 | 12.17 | 11.68 | 11.71 | 150,684 | -0.46(-3.78%) |
Jun 20, 2012 | 12.39 | 12.39 | 11.94 | 12.17 | 145,102 | -0.23(-1.85%) |
Jun 19, 2012 | 12.27 | 12.42 | 12.05 | 12.40 | 198,864 | +0.18(+1.47%) |
Jun 18, 2012 | 12.28 | 12.36 | 12.13 | 12.22 | 150,545 | -0.20(-1.61%) |
Jun 15, 2012 | 11.76 | 12.52 | 11.76 | 12.42 | 212,434 | +0.69(+5.88%) |
Jun 14, 2012 | 11.61 | 11.89 | 11.38 | 11.73 | 130,508 | +0.17(+1.47%) |
Jun 13, 2012 | 11.82 | 11.82 | 11.44 | 11.56 | 171,097 | -0.43(-3.59%) |
Jun 12, 2012 | 12.20 | 12.41 | 11.87 | 11.99 | 148,572 | -0.57(-4.54%) |
Jun 11, 2012 | 13.02 | 13.21 | 12.53 | 12.56 | 235,115 | -0.24(-1.88%) |
Jun 08, 2012 | 12.57 | 12.83 | 12.34 | 12.80 | 78,302 | +0.19(+1.51%) |
Jun 07, 2012 | 12.59 | 12.74 | 12.20 | 12.61 | 159,110 | +0.29(+2.35%) |
Jun 06, 2012 | 11.83 | 12.46 | 11.72 | 12.32 | 137,880 | +0.61(+5.21%) |
Jun 05, 2012 | 10.93 | 11.75 | 10.93 | 11.71 | 97,861 | +0.68(+6.17%) |
Jun 04, 2012 | 11.16 | 11.35 | 10.95 | 11.03 | 175,407 | -0.06(-0.54%) |
Jun 01, 2012 | 11.19 | 11.38 | 10.94 | 11.09 | 139,049 | -0.57(-4.89%) |
May 31, 2012 | 11.14 | 11.86 | 11.14 | 11.66 | 270,448 | +0.58(+5.23%) |
May 30, 2012 | 11.36 | 11.47 | 11.07 | 11.08 | 133,837 | -0.47(-4.07%) |
May 29, 2012 | 11.59 | 11.68 | 11.39 | 11.55 | 120,397 | +0.11(+0.96%) |
May 25, 2012 | 11.39 | 11.54 | 11.31 | 11.44 | 99,947 | +0.05(+0.44%) |
May 24, 2012 | 11.45 | 11.54 | 11.25 | 11.39 | 95,959 | -0.07(-0.61%) |
May 23, 2012 | 11.59 | 11.59 | 11.25 | 11.46 | 84,192 | -0.30(-2.55%) |
May 22, 2012 | 11.66 | 11.93 | 11.32 | 11.76 | 138,950 | +0.16(+1.38%) |
May 21, 2012 | 10.53 | 11.66 | 10.53 | 11.60 | 181,258 | +1.10(+10.48%) |
May 18, 2012 | 10.74 | 10.74 | 10.19 | 10.50 | 301,403 | -0.25(-2.33%) |
May 17, 2012 | 11.66 | 11.66 | 10.71 | 10.75 | 222,758 | -0.94(-8.04%) |
May 16, 2012 | 13.08 | 13.25 | 11.65 | 11.69 | 191,421 | -1.40(-10.70%) |
May 15, 2012 | 12.50 | 13.35 | 12.50 | 13.09 | 200,731 | +0.58(+4.64%) |
May 14, 2012 | 12.79 | 12.84 | 12.31 | 12.51 | 142,321 | -0.43(-3.32%) |
May 11, 2012 | 12.70 | 13.09 | 12.43 | 12.94 | 250,828 | +0.11(+0.86%) |
May 10, 2012 | 13.90 | 13.90 | 12.70 | 12.83 | 305,817 | -0.91(-6.62%) |
May 09, 2012 | 13.53 | 13.86 | 13.38 | 13.74 | 242,358 | -0.04(-0.29%) |
May 08, 2012 | 14.24 | 14.24 | 13.50 | 13.78 | 426,467 | -1.22(-8.13%) |
May 07, 2012 | 15.00 | 15.28 | 14.90 | 15.00 | 112,738 | -0.01(-0.07%) |
May 04, 2012 | 15.33 | 15.41 | 14.95 | 15.01 | 86,363 | -0.45(-2.91%) |
May 03, 2012 | 15.82 | 16.01 | 15.43 | 15.46 | 151,482 | -0.44(-2.77%) |
May 02, 2012 | 16.02 | 16.06 | 15.66 | 15.90 | 72,821 | -0.22(-1.36%) |