Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.15 | 13.54 | 13.15 | 13.29 | 367,787 | +0.15(+1.14%) |
Jul 30, 2012 | 13.00 | 13.30 | 12.97 | 13.14 | 462,248 | +0.12(+0.92%) |
Jul 27, 2012 | 12.85 | 13.08 | 12.84 | 13.02 | 187,854 | +0.17(+1.36%) |
Jul 26, 2012 | 12.70 | 12.94 | 12.61 | 12.85 | 304,044 | +0.32(+2.51%) |
Jul 25, 2012 | 12.51 | 12.66 | 12.49 | 12.53 | 220,725 | +0.15(+1.21%) |
Jul 24, 2012 | 12.23 | 12.53 | 12.06 | 12.38 | 625,599 | +0.24(+1.98%) |
Jul 23, 2012 | 12.26 | 12.27 | 12.05 | 12.14 | 99,295 | -0.34(-2.72%) |
Jul 20, 2012 | 12.36 | 12.53 | 12.32 | 12.48 | 173,959 | -0.04(-0.32%) |
Jul 19, 2012 | 12.56 | 12.70 | 12.43 | 12.52 | 120,562 | -0.04(-0.32%) |
Jul 18, 2012 | 12.23 | 12.57 | 12.15 | 12.56 | 122,888 | +0.28(+2.28%) |
Jul 17, 2012 | 12.17 | 12.30 | 12.09 | 12.28 | 233,194 | +0.16(+1.32%) |
Jul 16, 2012 | 12.04 | 12.15 | 12.03 | 12.12 | 219,654 | +0.02(+0.17%) |
Jul 13, 2012 | 11.98 | 12.10 | 11.79 | 12.10 | 122,400 | +0.12(+1.00%) |
Jul 12, 2012 | 11.87 | 12.00 | 11.44 | 11.98 | 162,219 | +0.03(+0.25%) |
Jul 11, 2012 | 11.34 | 12.01 | 11.34 | 11.95 | 163,966 | +0.61(+5.38%) |
Jul 10, 2012 | 11.10 | 11.39 | 11.00 | 11.34 | 242,996 | +0.31(+2.81%) |
Jul 09, 2012 | 11.50 | 11.57 | 10.99 | 11.03 | 379,485 | -0.57(-4.91%) |
Jul 06, 2012 | 11.65 | 11.82 | 11.46 | 11.60 | 87,260 | -0.23(-1.94%) |
Jul 05, 2012 | 11.95 | 12.03 | 11.80 | 11.83 | 170,733 | -0.15(-1.25%) |
Jul 03, 2012 | 11.69 | 11.98 | 11.59 | 11.98 | 146,112 | +0.39(+3.36%) |
Jul 02, 2012 | 11.30 | 11.59 | 11.18 | 11.59 | 166,909 | +0.36(+3.21%) |
Jun 29, 2012 | 11.09 | 11.27 | 11.09 | 11.23 | 222,436 | +0.40(+3.69%) |
Jun 28, 2012 | 10.91 | 11.03 | 10.62 | 10.83 | 117,628 | -0.21(-1.90%) |
Jun 27, 2012 | 10.99 | 11.24 | 10.97 | 11.04 | 135,906 | +0.09(+0.82%) |
Jun 26, 2012 | 10.97 | 11.08 | 10.85 | 10.95 | 96,197 | -0.01(-0.09%) |
Jun 25, 2012 | 10.98 | 11.10 | 10.88 | 10.96 | 122,282 | -0.19(-1.70%) |
Jun 22, 2012 | 11.12 | 11.35 | 10.95 | 11.15 | 1,301,150 | +0.12(+1.09%) |
Jun 21, 2012 | 11.21 | 11.30 | 10.85 | 11.03 | 123,689 | -0.22(-1.96%) |
Jun 20, 2012 | 11.63 | 11.63 | 11.10 | 11.25 | 128,290 | -0.35(-3.02%) |
Jun 19, 2012 | 11.42 | 11.80 | 11.42 | 11.60 | 118,490 | +0.22(+1.93%) |
Jun 18, 2012 | 11.51 | 11.57 | 11.37 | 11.38 | 126,674 | -0.28(-2.40%) |
Jun 15, 2012 | 11.40 | 11.68 | 11.38 | 11.66 | 243,492 | +0.16(+1.39%) |
Jun 14, 2012 | 11.30 | 11.64 | 11.30 | 11.50 | 287,560 | +0.18(+1.59%) |
Jun 13, 2012 | 11.39 | 11.57 | 11.20 | 11.32 | 115,114 | -0.07(-0.61%) |
Jun 12, 2012 | 11.16 | 11.48 | 11.10 | 11.39 | 158,185 | +0.27(+2.43%) |
Jun 11, 2012 | 11.22 | 11.28 | 11.07 | 11.12 | 197,009 | +0.01(+0.09%) |
Jun 08, 2012 | 10.90 | 11.28 | 10.80 | 11.11 | 147,106 | +0.22(+2.02%) |
Jun 07, 2012 | 11.38 | 11.39 | 10.83 | 10.89 | 155,626 | -0.26(-2.33%) |
Jun 06, 2012 | 11.28 | 11.34 | 11.08 | 11.15 | 116,491 | +0.00(+0.00%) |
Jun 05, 2012 | 11.37 | 11.47 | 11.06 | 11.15 | 69,583 | -0.25(-2.19%) |
Jun 04, 2012 | 11.32 | 11.63 | 11.14 | 11.40 | 101,973 | +0.11(+0.97%) |
Jun 01, 2012 | 11.00 | 11.33 | 10.95 | 11.29 | 75,398 | -0.04(-0.35%) |
May 31, 2012 | 11.48 | 11.48 | 11.15 | 11.33 | 90,695 | -0.17(-1.48%) |
May 30, 2012 | 11.52 | 11.55 | 11.23 | 11.50 | 41,080 | -0.14(-1.20%) |
May 29, 2012 | 11.64 | 11.67 | 11.43 | 11.64 | 31,575 | +0.07(+0.61%) |
May 25, 2012 | 11.47 | 11.70 | 11.42 | 11.57 | 62,577 | +0.10(+0.87%) |
May 24, 2012 | 11.70 | 11.83 | 11.00 | 11.47 | 50,054 | -0.19(-1.63%) |
May 23, 2012 | 11.41 | 11.71 | 11.08 | 11.66 | 62,880 | +0.08(+0.69%) |
May 22, 2012 | 12.02 | 12.14 | 11.44 | 11.58 | 110,367 | -0.54(-4.46%) |
May 21, 2012 | 12.06 | 12.16 | 11.83 | 12.12 | 67,910 | +0.16(+1.34%) |
May 18, 2012 | 12.19 | 12.28 | 11.86 | 11.96 | 121,201 | -0.23(-1.89%) |
May 17, 2012 | 12.38 | 12.40 | 12.19 | 12.19 | 81,295 | -0.20(-1.61%) |
May 16, 2012 | 12.44 | 12.47 | 12.25 | 12.39 | 54,283 | +0.00(+0.00%) |
May 15, 2012 | 11.90 | 12.43 | 11.90 | 12.39 | 90,317 | +0.55(+4.65%) |
May 14, 2012 | 11.78 | 12.03 | 11.70 | 11.84 | 82,347 | -0.14(-1.17%) |
May 11, 2012 | 11.93 | 12.20 | 11.85 | 11.98 | 49,839 | -0.10(-0.83%) |
May 10, 2012 | 12.16 | 12.20 | 12.02 | 12.08 | 45,873 | +0.07(+0.58%) |
May 09, 2012 | 11.95 | 12.12 | 11.75 | 12.01 | 96,191 | -0.06(-0.50%) |
May 08, 2012 | 11.86 | 12.15 | 11.82 | 12.07 | 72,278 | +0.06(+0.50%) |
May 07, 2012 | 11.77 | 12.05 | 11.75 | 12.01 | 107,824 | +0.21(+1.78%) |
May 04, 2012 | 12.37 | 12.95 | 11.80 | 11.80 | 192,055 | -0.69(-5.52%) |
May 03, 2012 | 12.50 | 12.64 | 12.31 | 12.49 | 192,533 | -0.07(-0.56%) |
May 02, 2012 | 11.85 | 12.67 | 11.83 | 12.56 | 146,603 | +0.56(+4.67%) |