Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.00 | 13.21 | 12.98 | 13.11 | 1,197,337 | +0.08(+0.60%) |
Jul 30, 2012 | 12.62 | 13.12 | 12.56 | 13.04 | 874,966 | +0.46(+3.64%) |
Jul 27, 2012 | 12.30 | 12.80 | 12.21 | 12.58 | 1,036,814 | +0.38(+3.11%) |
Jul 26, 2012 | 12.17 | 12.38 | 11.98 | 12.20 | 839,330 | +0.27(+2.28%) |
Jul 25, 2012 | 11.84 | 11.93 | 11.76 | 11.93 | 362,507 | +0.14(+1.21%) |
Jul 24, 2012 | 12.08 | 12.08 | 11.75 | 11.78 | 520,228 | -0.30(-2.49%) |
Jul 23, 2012 | 11.89 | 12.19 | 11.74 | 12.08 | 593,496 | +0.05(+0.42%) |
Jul 20, 2012 | 12.01 | 12.07 | 11.91 | 12.03 | 420,926 | -0.06(-0.47%) |
Jul 19, 2012 | 12.41 | 12.42 | 12.04 | 12.09 | 388,375 | -0.32(-2.54%) |
Jul 18, 2012 | 12.20 | 12.43 | 12.19 | 12.41 | 599,715 | +0.22(+1.82%) |
Jul 17, 2012 | 12.22 | 12.23 | 12.06 | 12.18 | 293,646 | +0.00(+0.00%) |
Jul 16, 2012 | 12.31 | 12.33 | 12.16 | 12.18 | 241,870 | -0.13(-1.05%) |
Jul 13, 2012 | 12.18 | 12.38 | 12.17 | 12.31 | 593,311 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 12.01 | 12.16 | 370,615 | -0.04(-0.29%) |
Jul 11, 2012 | 12.24 | 12.31 | 12.12 | 12.19 | 400,205 | -0.05(-0.41%) |
Jul 10, 2012 | 12.38 | 12.46 | 12.12 | 12.24 | 497,718 | -0.14(-1.16%) |
Jul 09, 2012 | 12.27 | 12.38 | 12.20 | 12.38 | 392,661 | +0.11(+0.93%) |
Jul 06, 2012 | 12.18 | 12.31 | 12.16 | 12.27 | 355,365 | -0.06(-0.46%) |
Jul 05, 2012 | 12.29 | 12.35 | 12.21 | 12.33 | 335,826 | -0.01(-0.12%) |
Jul 03, 2012 | 12.26 | 12.35 | 12.20 | 12.34 | 504,859 | +0.10(+0.82%) |
Jul 02, 2012 | 12.18 | 12.29 | 12.12 | 12.24 | 685,212 | +0.10(+0.83%) |
Jun 29, 2012 | 12.26 | 12.30 | 12.06 | 12.14 | 999,982 | +0.09(+0.77%) |
Jun 28, 2012 | 11.89 | 12.06 | 11.68 | 12.05 | 464,641 | +0.07(+0.60%) |
Jun 27, 2012 | 11.62 | 12.01 | 11.62 | 11.98 | 495,671 | +0.35(+3.02%) |
Jun 26, 2012 | 11.81 | 11.84 | 11.61 | 11.63 | 730,564 | -0.21(-1.75%) |
Jun 25, 2012 | 12.09 | 12.14 | 11.78 | 11.83 | 494,997 | -0.42(-3.39%) |
Jun 22, 2012 | 12.11 | 12.26 | 12.06 | 12.25 | 1,783,825 | +0.19(+1.54%) |
Jun 21, 2012 | 12.22 | 12.24 | 11.98 | 12.06 | 607,899 | -0.18(-1.46%) |
Jun 20, 2012 | 12.27 | 12.38 | 12.16 | 12.24 | 536,224 | -0.01(-0.06%) |
Jun 19, 2012 | 12.13 | 12.28 | 12.03 | 12.25 | 669,332 | +0.15(+1.24%) |
Jun 18, 2012 | 11.94 | 12.17 | 11.90 | 12.10 | 639,782 | +0.10(+0.84%) |
Jun 15, 2012 | 12.14 | 12.20 | 11.96 | 12.00 | 1,066,173 | -0.14(-1.18%) |
Jun 14, 2012 | 11.71 | 12.14 | 11.70 | 12.14 | 638,503 | +0.43(+3.67%) |
Jun 13, 2012 | 11.80 | 11.96 | 11.65 | 11.71 | 656,587 | -0.09(-0.79%) |
Jun 12, 2012 | 11.63 | 11.84 | 11.58 | 11.80 | 444,799 | +0.20(+1.73%) |
Jun 11, 2012 | 11.97 | 12.00 | 11.60 | 11.60 | 1,137,439 | -0.25(-2.11%) |
Jun 08, 2012 | 11.75 | 11.90 | 11.64 | 11.85 | 389,945 | +0.08(+0.67%) |
Jun 07, 2012 | 12.10 | 12.10 | 11.77 | 11.78 | 659,374 | -0.19(-1.61%) |
Jun 06, 2012 | 11.75 | 12.02 | 11.66 | 11.97 | 798,559 | +0.31(+2.64%) |
Jun 05, 2012 | 11.32 | 11.67 | 11.32 | 11.66 | 992,508 | +0.26(+2.26%) |
Jun 04, 2012 | 11.24 | 11.45 | 11.17 | 11.40 | 846,228 | +0.16(+1.47%) |
Jun 01, 2012 | 11.09 | 11.34 | 11.05 | 11.24 | 1,080,984 | -0.04(-0.38%) |
May 31, 2012 | 11.11 | 11.32 | 10.99 | 11.28 | 1,244,195 | +0.16(+1.48%) |
May 30, 2012 | 11.14 | 11.20 | 11.07 | 11.12 | 678,936 | -0.14(-1.27%) |
May 29, 2012 | 11.20 | 11.37 | 11.10 | 11.26 | 419,157 | +0.17(+1.55%) |
May 25, 2012 | 11.15 | 11.22 | 11.06 | 11.09 | 332,127 | -0.04(-0.32%) |
May 24, 2012 | 11.09 | 11.12 | 10.90 | 11.12 | 418,874 | +0.06(+0.52%) |
May 23, 2012 | 10.99 | 11.10 | 10.86 | 11.07 | 390,958 | -0.02(-0.19%) |
May 22, 2012 | 11.10 | 11.21 | 11.05 | 11.09 | 490,383 | -0.01(-0.06%) |
May 21, 2012 | 11.06 | 11.12 | 10.92 | 11.10 | 679,996 | +0.04(+0.32%) |
May 18, 2012 | 11.12 | 11.27 | 11.05 | 11.06 | 647,059 | -0.09(-0.83%) |
May 17, 2012 | 11.35 | 11.41 | 11.15 | 11.15 | 567,991 | -0.18(-1.58%) |
May 16, 2012 | 11.50 | 11.62 | 11.33 | 11.33 | 378,117 | -0.11(-1.00%) |
May 15, 2012 | 11.50 | 11.61 | 11.43 | 11.45 | 688,578 | -0.06(-0.56%) |
May 14, 2012 | 11.60 | 11.65 | 11.50 | 11.51 | 685,233 | -0.23(-1.95%) |
May 11, 2012 | 11.78 | 12.03 | 11.70 | 11.74 | 860,643 | -0.16(-1.32%) |
May 10, 2012 | 12.02 | 12.06 | 11.87 | 11.90 | 877,374 | -0.05(-0.42%) |
May 09, 2012 | 11.88 | 11.96 | 11.73 | 11.95 | 487,550 | -0.08(-0.66%) |
May 08, 2012 | 11.80 | 12.04 | 11.78 | 12.03 | 654,306 | +0.13(+1.08%) |
May 07, 2012 | 11.67 | 11.93 | 11.66 | 11.90 | 408,926 | +0.19(+1.59%) |
May 04, 2012 | 11.97 | 12.00 | 11.61 | 11.71 | 723,894 | -0.37(-3.02%) |
May 03, 2012 | 12.16 | 12.24 | 12.06 | 12.08 | 802,058 | -0.11(-0.88%) |
May 02, 2012 | 11.99 | 12.19 | 11.93 | 12.18 | 976,915 | +0.09(+0.77%) |