Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.743 | 7.743 | 7.743 | 7.743 | 171 | -0.12(-1.52%) |
Jul 30, 2012 | 7.862 | 7.862 | 7.862 | 7.862 | 407 | -0.11(-1.37%) |
Jul 27, 2012 | 7.853 | 7.982 | 7.853 | 7.972 | 782 | +0.09(+1.13%) |
Jul 26, 2012 | 7.862 | 8.031 | 7.862 | 7.882 | 2,417 | -0.35(-4.22%) |
Jul 24, 2012 | 8.230 | 8.230 | 8.230 | 8.230 | 201 | +0.14(+1.72%) |
Jul 19, 2012 | 8.071 | 8.091 | 8.091 | 8.091 | 705 | -0.13(-1.57%) |
Jul 18, 2012 | 7.942 | 8.389 | 7.942 | 8.220 | 2,719 | -0.13(-1.55%) |
Jul 17, 2012 | 8.091 | 8.438 | 7.942 | 8.349 | 4,230 | +0.21(+2.56%) |
Jul 16, 2012 | 8.319 | 8.329 | 8.121 | 8.140 | 1,303 | -0.15(-1.80%) |
Jul 13, 2012 | 7.793 | 8.438 | 7.793 | 8.289 | 1,913 | +0.30(+3.73%) |
Jul 12, 2012 | 8.041 | 8.041 | 7.902 | 7.992 | 906 | +0.23(+2.94%) |
Jul 06, 2012 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.07(+0.90%) |
Jul 03, 2012 | 7.694 | 7.694 | 7.694 | 7.694 | 100 | +0.14(+1.84%) |
Jun 30, 2012 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 7.555 | 7.555 | 7.555 | 7.555 | 302 | -0.01(-0.13%) |
Jun 28, 2012 | 7.704 | 7.743 | 7.565 | 7.565 | 1,410 | -0.13(-1.68%) |
Jun 27, 2012 | 7.952 | 8.041 | 7.257 | 7.694 | 5,430 | -0.40(-4.91%) |
Jun 26, 2012 | 7.922 | 8.091 | 7.922 | 8.091 | 503 | +0.28(+3.64%) |
Jun 25, 2012 | 7.783 | 7.806 | 7.783 | 7.806 | 1,303 | +0.02(+0.30%) |
Jun 22, 2012 | 7.783 | 7.783 | 7.783 | 7.783 | 100 | +0.05(+0.64%) |
Jun 21, 2012 | 7.733 | 7.733 | 7.733 | 7.733 | 609 | -0.19(-2.38%) |
Jun 19, 2012 | 7.853 | 7.922 | 7.922 | 7.922 | 201 | +0.08(+1.01%) |
Jun 18, 2012 | 7.753 | 8.299 | 7.753 | 7.843 | 2,734 | -0.07(-0.88%) |
Jun 15, 2012 | 8.786 | 8.786 | 7.733 | 7.912 | 6,747 | -0.63(-7.33%) |
Jun 14, 2012 | 8.071 | 8.537 | 8.071 | 8.537 | 1,350 | +0.30(+3.61%) |
Jun 12, 2012 | 8.230 | 8.240 | 8.240 | 8.240 | 1,007 | -0.45(-5.14%) |
Jun 10, 2012 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 302 | -0.04(-0.46%) |
Jun 07, 2012 | 8.726 | 8.726 | 8.726 | 8.726 | 228 | +0.04(+0.46%) |
Jun 06, 2012 | 8.825 | 8.825 | 8.686 | 8.686 | 2,155 | -0.25(-2.78%) |
Jun 05, 2012 | 8.915 | 8.934 | 8.915 | 8.934 | 302 | +0.20(+2.27%) |
Jun 04, 2012 | 9.044 | 9.044 | 8.736 | 8.736 | 5,797 | -0.32(-3.51%) |
Jun 01, 2012 | 9.054 | 9.054 | 9.054 | 9.054 | 302 | -0.06(-0.70%) |
May 25, 2012 | 9.117 | 9.117 | 9.117 | 9.117 | 100 | +0.17(+1.93%) |
May 24, 2012 | 8.746 | 9.093 | 8.746 | 8.945 | 1,145 | +0.21(+2.39%) |
May 23, 2012 | 9.431 | 9.431 | 8.736 | 8.736 | 1,208 | -0.50(-5.38%) |
May 21, 2012 | 9.361 | 9.232 | 9.232 | 9.232 | 705 | -0.19(-2.00%) |
May 18, 2012 | 8.736 | 9.431 | 8.736 | 9.421 | 554 | +0.70(+8.09%) |
May 09, 2012 | 9.421 | 8.716 | 8.716 | 8.716 | 1,712 | -0.67(-7.09%) |
May 08, 2012 | 9.352 | 9.381 | 9.352 | 9.381 | 201 | +0.63(+7.14%) |
May 07, 2012 | 8.736 | 9.431 | 8.736 | 8.756 | 1,007 | -0.25(-2.76%) |
May 04, 2012 | 8.984 | 9.004 | 8.984 | 9.004 | 201 | +0.02(+0.18%) |
May 03, 2012 | 8.954 | 9.034 | 8.954 | 8.988 | 805 | +0.04(+0.49%) |
May 02, 2012 | 8.945 | 8.945 | 8.945 | 8.945 | 302 | +0.26(+2.97%) |
May 01, 2012 | 8.687 | 8.687 | 8.687 | 8.687 | 100 | -0.95(-9.89%) |
Apr 27, 2012 | 9.639 | 9.639 | 9.639 | 9.639 | 906 | +0.12(+1.25%) |
Apr 26, 2012 | 9.481 | 9.520 | 9.371 | 9.520 | 1,617 | +0.14(+1.48%) |
Apr 25, 2012 | 9.381 | 9.381 | 9.381 | 9.381 | 201 | +0.03(+0.32%) |
Apr 24, 2012 | 9.352 | 9.352 | 9.352 | 9.352 | 805 | +0.00(+0.00%) |
Apr 23, 2012 | 9.391 | 9.481 | 9.282 | 9.352 | 909 | -0.18(-1.87%) |
Apr 20, 2012 | 8.637 | 9.659 | 8.637 | 9.530 | 5,661 | +0.96(+11.24%) |
Apr 19, 2012 | 9.242 | 9.359 | 8.488 | 8.567 | 3,921 | -0.82(-8.77%) |
Apr 18, 2012 | 9.391 | 9.391 | 9.391 | 9.391 | 604 | -0.11(-1.15%) |
Apr 17, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 781 | +0.00(+0.00%) |
Apr 13, 2012 | 9.352 | 9.500 | 9.500 | 9.500 | 15,512 | -0.17(-1.75%) |
Apr 11, 2012 | 9.044 | 9.669 | 9.669 | 9.669 | 1,410 | +0.78(+8.83%) |
Apr 10, 2012 | 8.736 | 8.885 | 8.736 | 8.885 | 201 | -0.21(-2.29%) |
Apr 09, 2012 | 9.113 | 9.163 | 8.766 | 9.093 | 2,312 | -0.01(-0.11%) |
Apr 05, 2012 | 8.954 | 9.143 | 8.845 | 9.103 | 3,501 | +0.17(+1.89%) |
Apr 04, 2012 | 8.719 | 9.044 | 8.719 | 8.935 | 2,014 | -0.13(-1.42%) |
Apr 03, 2012 | 9.074 | 9.084 | 9.054 | 9.064 | 605 | -0.01(-0.08%) |
Apr 02, 2012 | 9.071 | 9.071 | 9.071 | 9.071 | 241 | +0.38(+4.43%) |
Mar 30, 2012 | 9.530 | 9.530 | 8.250 | 8.686 | 7,361 | +0.74(+9.38%) |
Mar 29, 2012 | 7.992 | 7.992 | 7.942 | 7.942 | 1,531 | -0.08(-0.99%) |
Mar 28, 2012 | 8.240 | 8.389 | 8.021 | 8.021 | 6,042 | -0.31(-3.69%) |
Mar 23, 2012 | 8.240 | 8.329 | 8.329 | 8.329 | 2,719 | -0.07(-0.83%) |
Mar 22, 2012 | 8.528 | 8.537 | 8.349 | 8.399 | 5,137 | +0.06(+0.71%) |
Mar 21, 2012 | 8.210 | 8.686 | 8.210 | 8.339 | 1,539 | +0.10(+1.20%) |
Mar 19, 2012 | 8.240 | 8.240 | 8.240 | 8.240 | 100 | -0.04(-0.48%) |
Mar 16, 2012 | 8.279 | 8.279 | 8.279 | 8.279 | 483 | +0.03(+0.36%) |
Mar 15, 2012 | 8.321 | 8.321 | 8.250 | 8.250 | 503 | -0.09(-1.07%) |
Mar 14, 2012 | 8.289 | 8.339 | 8.289 | 8.339 | 402 | +0.13(+1.57%) |
Mar 12, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 302 | -0.02(-0.24%) |
Mar 09, 2012 | 8.359 | 8.359 | 8.210 | 8.230 | 977 | -0.41(-4.71%) |
Mar 07, 2012 | 8.438 | 8.637 | 8.637 | 8.637 | 1,208 | +0.15(+1.75%) |
Mar 06, 2012 | 8.657 | 8.657 | 8.488 | 8.488 | 1,435 | -0.05(-0.58%) |
Mar 05, 2012 | 8.567 | 8.567 | 8.537 | 8.537 | 323 | -0.08(-0.92%) |
Mar 02, 2012 | 8.617 | 8.617 | 8.617 | 8.617 | 201 | -0.13(-1.48%) |
Feb 27, 2012 | 8.746 | 8.746 | 8.746 | 8.746 | 0 | +0.02(+0.23%) |
Feb 24, 2012 | 8.657 | 9.133 | 8.637 | 8.726 | 5,131 | +0.15(+1.75%) |
Feb 23, 2012 | 9.481 | 9.481 | 8.200 | 8.576 | 3,113 | -0.83(-8.87%) |
Feb 22, 2012 | 9.679 | 9.878 | 9.411 | 9.411 | 6,558 | -0.46(-4.63%) |
Feb 21, 2012 | 9.768 | 9.868 | 9.739 | 9.868 | 1,173 | -0.12(-1.19%) |
Feb 16, 2012 | 9.679 | 9.987 | 9.987 | 9.987 | 604 | +0.07(+0.70%) |
Feb 09, 2012 | 9.580 | 9.917 | 9.917 | 9.917 | 1,007 | +0.07(+0.71%) |
Feb 08, 2012 | 9.739 | 9.858 | 9.580 | 9.848 | 1,392 | +0.09(+0.92%) |
Feb 07, 2012 | 9.798 | 9.798 | 9.759 | 9.759 | 402 | -0.17(-1.70%) |
Feb 03, 2012 | 10.18 | 9.927 | 9.927 | 9.927 | 3,324 | -0.30(-2.91%) |
Feb 02, 2012 | 9.987 | 10.40 | 9.788 | 10.23 | 3,826 | +0.04(+0.39%) |
Feb 01, 2012 | 10.72 | 10.92 | 10.04 | 10.19 | 6,294 | -0.89(-8.06%) |
Jan 31, 2012 | 10.03 | 11.23 | 10.03 | 11.08 | 6,636 | +0.80(+7.83%) |
Jan 30, 2012 | 10.54 | 10.54 | 9.977 | 10.27 | 2,216 | -0.11(-1.05%) |
Jan 27, 2012 | 9.917 | 10.58 | 9.917 | 10.38 | 1,410 | +0.69(+7.08%) |
Jan 26, 2012 | 10.92 | 10.92 | 9.697 | 9.697 | 798 | -1.23(-11.28%) |
Jan 25, 2012 | 10.28 | 10.93 | 10.28 | 10.93 | 402 | +0.98(+9.88%) |
Jan 24, 2012 | 9.997 | 9.997 | 9.947 | 9.947 | 201 | -0.02(-0.20%) |
Jan 20, 2012 | 10.08 | 9.967 | 9.967 | 9.967 | 4,331 | +0.04(+0.40%) |
Jan 19, 2012 | 9.530 | 9.927 | 9.530 | 9.927 | 201 | +0.00(+0.00%) |
Jan 06, 2012 | 9.917 | 9.927 | 9.927 | 9.927 | 302 | +0.10(+1.01%) |
Jan 05, 2012 | 9.888 | 9.888 | 9.818 | 9.828 | 402 | +0.20(+2.06%) |
Jan 03, 2012 | 9.630 | 9.630 | 9.630 | 9.630 | 100 | +0.10(+1.04%) |
Dec 30, 2011 | 9.292 | 9.778 | 9.193 | 9.530 | 4,667 | +0.25(+2.67%) |
Dec 29, 2011 | 9.441 | 9.441 | 9.282 | 9.282 | 1,684 | -0.25(-2.60%) |
Dec 28, 2011 | 9.630 | 9.659 | 9.451 | 9.530 | 1,611 | +0.23(+2.45%) |
Dec 27, 2011 | 9.352 | 9.550 | 9.282 | 9.302 | 4,710 | -0.23(-2.40%) |
Dec 23, 2011 | 9.133 | 9.927 | 9.133 | 9.530 | 2,305 | +0.06(+0.63%) |
Dec 21, 2011 | 9.292 | 9.471 | 9.084 | 9.471 | 1,813 | +0.41(+4.49%) |
Dec 20, 2011 | 8.974 | 9.421 | 8.448 | 9.064 | 5,891 | +0.09(+1.00%) |
Dec 19, 2011 | 8.935 | 9.272 | 8.498 | 8.974 | 1,661 | -0.16(-1.74%) |
Dec 16, 2011 | 8.835 | 9.252 | 8.835 | 9.133 | 1,183 | +0.20(+2.22%) |
Dec 15, 2011 | 8.657 | 8.935 | 8.657 | 8.935 | 2,146 | +0.30(+3.45%) |
Dec 14, 2011 | 8.696 | 8.835 | 8.577 | 8.637 | 1,401 | -0.08(-0.91%) |
Dec 13, 2011 | 8.627 | 8.766 | 8.627 | 8.716 | 1,123 | +0.16(+1.86%) |
Dec 12, 2011 | 8.399 | 8.557 | 8.369 | 8.557 | 2,592 | -0.03(-0.35%) |
Dec 09, 2011 | 8.269 | 8.587 | 8.269 | 8.587 | 1,208 | +0.19(+2.25%) |
Dec 08, 2011 | 8.190 | 8.448 | 8.190 | 8.399 | 3,193 | +0.21(+2.55%) |
Dec 07, 2011 | 8.200 | 8.627 | 8.190 | 8.190 | 906 | -0.02(-0.24%) |
Dec 06, 2011 | 8.250 | 8.542 | 8.210 | 8.210 | 1,208 | +0.04(+0.45%) |
Dec 02, 2011 | 8.726 | 8.173 | 8.173 | 8.173 | 4,029 | -0.41(-4.82%) |
Dec 01, 2011 | 8.319 | 8.726 | 8.309 | 8.587 | 3,626 | +0.29(+3.47%) |
Nov 30, 2011 | 8.448 | 8.448 | 8.299 | 8.299 | 302 | -0.13(-1.53%) |
Nov 28, 2011 | 8.557 | 8.428 | 8.428 | 8.428 | 1,813 | +0.08(+0.95%) |
Nov 23, 2011 | 8.389 | 8.349 | 8.349 | 8.349 | 4,029 | +0.10(+1.20%) |
Nov 22, 2011 | 8.637 | 8.637 | 8.200 | 8.250 | 4,734 | -0.64(-7.15%) |
Nov 21, 2011 | 8.686 | 8.885 | 8.676 | 8.885 | 906 | +0.20(+2.29%) |
Nov 18, 2011 | 8.438 | 8.766 | 8.299 | 8.686 | 11,336 | +0.24(+2.82%) |
Nov 17, 2011 | 8.448 | 8.448 | 8.448 | 8.448 | 474 | -0.15(-1.73%) |
Nov 15, 2011 | 8.547 | 8.597 | 8.597 | 8.597 | 1,510 | -0.26(-2.91%) |
Nov 11, 2011 | 9.093 | 8.855 | 8.855 | 8.855 | 4,130 | -0.34(-3.67%) |
Nov 10, 2011 | 8.577 | 9.193 | 8.577 | 9.193 | 3,286 | +0.65(+7.55%) |
Nov 09, 2011 | 8.895 | 8.895 | 8.547 | 8.547 | 1,318 | -0.44(-4.86%) |
Nov 08, 2011 | 8.885 | 9.014 | 8.885 | 8.984 | 402 | +0.09(+1.00%) |
Nov 07, 2011 | 9.222 | 9.222 | 8.895 | 8.895 | 201 | -0.50(-5.29%) |
Nov 04, 2011 | 8.865 | 9.391 | 8.796 | 9.391 | 1,108 | +0.21(+2.27%) |
Nov 02, 2011 | 9.183 | 9.183 | 9.183 | 9.183 | 100 | +0.32(+3.58%) |
Nov 01, 2011 | 8.776 | 8.915 | 8.736 | 8.865 | 2,161 | -0.71(-7.46%) |
Oct 31, 2011 | 8.875 | 9.580 | 8.726 | 9.580 | 2,216 | +0.32(+3.43%) |
Oct 28, 2011 | 9.302 | 9.580 | 8.875 | 9.262 | 3,626 | -0.10(-1.06%) |
Oct 27, 2011 | 9.292 | 9.361 | 8.875 | 9.361 | 4,927 | +0.12(+1.29%) |
Oct 26, 2011 | 8.825 | 9.242 | 8.825 | 9.242 | 1,007 | +0.41(+4.61%) |
Oct 18, 2011 | 9.064 | 8.835 | 8.835 | 8.835 | 402 | -0.30(-3.28%) |
Oct 17, 2011 | 9.135 | 9.135 | 9.135 | 9.135 | 100 | +0.07(+0.79%) |
Oct 14, 2011 | 9.222 | 9.471 | 9.064 | 9.064 | 1,720 | -0.28(-2.98%) |
Oct 12, 2011 | 9.600 | 9.342 | 9.342 | 9.342 | 503 | +0.27(+2.95%) |
Oct 11, 2011 | 9.332 | 9.381 | 9.074 | 9.074 | 2,499 | -0.45(-4.69%) |
Oct 10, 2011 | 9.262 | 9.729 | 9.262 | 9.520 | 906 | +0.05(+0.52%) |
Oct 07, 2011 | 9.431 | 9.471 | 9.143 | 9.471 | 1,250 | -0.03(-0.31%) |
Oct 06, 2011 | 9.481 | 9.620 | 9.441 | 9.500 | 1,137 | +0.01(+0.10%) |
Oct 05, 2011 | 9.491 | 9.491 | 9.491 | 9.491 | 127 | +0.23(+2.47%) |
Sep 30, 2011 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.15(+1.63%) |
Sep 27, 2011 | 9.113 | 9.113 | 9.113 | 9.113 | 0 | +0.03(+0.33%) |
Sep 26, 2011 | 9.103 | 9.193 | 9.084 | 9.084 | 1,838 | -0.15(-1.61%) |
Sep 21, 2011 | 9.173 | 9.232 | 9.232 | 9.232 | 1,510 | +0.08(+0.87%) |
Sep 20, 2011 | 9.093 | 9.153 | 9.093 | 9.153 | 543 | -0.05(-0.54%) |
Sep 19, 2011 | 9.084 | 9.203 | 9.084 | 9.203 | 302 | -0.04(-0.43%) |
Sep 16, 2011 | 8.984 | 9.620 | 8.984 | 9.242 | 3,261 | +0.15(+1.64%) |
Sep 15, 2011 | 9.093 | 9.093 | 9.093 | 9.093 | 100 | -0.10(-1.08%) |
Sep 14, 2011 | 9.193 | 9.193 | 9.193 | 9.193 | 100 | -0.11(-1.17%) |
Sep 12, 2011 | 9.302 | 9.302 | 9.302 | 9.302 | 0 | -0.13(-1.37%) |
Sep 09, 2011 | 9.888 | 9.888 | 9.153 | 9.431 | 1,671 | -0.27(-2.76%) |
Sep 07, 2011 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.40(+4.27%) |
Sep 06, 2011 | 9.878 | 9.878 | 9.084 | 9.302 | 2,108 | -0.36(-3.70%) |
Sep 02, 2011 | 9.481 | 9.659 | 9.411 | 9.659 | 2,949 | -0.01(-0.10%) |
Sep 01, 2011 | 10.13 | 10.13 | 9.431 | 9.669 | 3,039 | -0.41(-4.04%) |
Aug 31, 2011 | 9.431 | 10.72 | 9.431 | 10.08 | 3,543 | +0.47(+4.86%) |
Aug 29, 2011 | 9.431 | 9.610 | 9.610 | 9.610 | 201 | +0.13(+1.36%) |
Aug 26, 2011 | 9.689 | 10.18 | 8.885 | 9.481 | 4,983 | -0.20(-2.05%) |
Aug 25, 2011 | 10.23 | 10.23 | 9.381 | 9.679 | 4,470 | -0.56(-5.43%) |
Aug 24, 2011 | 9.292 | 10.24 | 8.885 | 10.24 | 5,610 | +0.96(+10.39%) |
Aug 23, 2011 | 9.391 | 9.721 | 7.634 | 9.272 | 7,860 | -0.56(-5.66%) |
Aug 22, 2011 | 10.03 | 10.07 | 9.441 | 9.828 | 2,095 | -0.28(-2.75%) |
Aug 19, 2011 | 10.91 | 10.91 | 10.03 | 10.11 | 1,389 | +0.70(+7.50%) |
Aug 18, 2011 | 10.18 | 10.24 | 9.401 | 9.401 | 5,331 | -1.01(-9.72%) |
Aug 17, 2011 | 10.41 | 10.41 | 10.41 | 10.41 | 201 | +0.55(+5.53%) |
Aug 16, 2011 | 9.719 | 10.23 | 9.719 | 9.868 | 1,820 | -0.31(-3.02%) |
Aug 15, 2011 | 10.04 | 10.18 | 10.04 | 10.18 | 541 | +0.40(+4.06%) |
Aug 12, 2011 | 9.669 | 10.04 | 9.451 | 9.778 | 4,505 | -0.04(-0.40%) |
Aug 11, 2011 | 9.838 | 10.47 | 9.699 | 9.818 | 6,697 | -0.02(-0.20%) |
Aug 10, 2011 | 9.590 | 10.37 | 9.590 | 9.838 | 2,639 | +0.06(+0.61%) |
Aug 09, 2011 | 10.52 | 10.52 | 9.451 | 9.778 | 6,346 | +0.07(+0.72%) |
Aug 05, 2011 | 9.332 | 9.709 | 9.709 | 9.709 | 1,913 | +0.38(+4.04%) |
Aug 04, 2011 | 10.54 | 10.57 | 8.716 | 9.332 | 3,192 | -1.39(-12.96%) |
Aug 03, 2011 | 10.60 | 10.72 | 10.60 | 10.72 | 2,169 | -0.30(-2.70%) |