Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.81 | 10.96 | 10.59 | 10.71 | 3,353,483 | -0.07(-0.68%) |
Jul 30, 2012 | 11.10 | 11.31 | 10.77 | 10.79 | 2,665,916 | -0.27(-2.43%) |
Jul 27, 2012 | 10.60 | 11.17 | 10.60 | 11.05 | 4,117,102 | +0.50(+4.70%) |
Jul 26, 2012 | 9.754 | 10.71 | 9.729 | 10.56 | 9,342,836 | +1.36(+14.75%) |
Jul 25, 2012 | 9.298 | 9.372 | 9.046 | 9.201 | 2,068,943 | +0.01(+0.09%) |
Jul 24, 2012 | 9.542 | 9.542 | 9.063 | 9.193 | 3,165,251 | -0.32(-3.33%) |
Jul 23, 2012 | 9.380 | 9.567 | 9.307 | 9.510 | 1,370,835 | -0.16(-1.68%) |
Jul 20, 2012 | 9.599 | 9.733 | 9.542 | 9.672 | 2,228,948 | -0.07(-0.67%) |
Jul 19, 2012 | 9.770 | 9.900 | 9.624 | 9.737 | 2,010,269 | -0.01(-0.08%) |
Jul 18, 2012 | 9.591 | 9.908 | 9.559 | 9.745 | 2,396,967 | +0.09(+0.93%) |
Jul 17, 2012 | 9.689 | 9.737 | 9.319 | 9.656 | 3,170,611 | +0.02(+0.25%) |
Jul 16, 2012 | 9.819 | 9.847 | 9.526 | 9.632 | 4,068,969 | -0.26(-2.63%) |
Jul 13, 2012 | 9.624 | 9.932 | 9.591 | 9.892 | 2,797,927 | +0.30(+3.14%) |
Jul 12, 2012 | 9.632 | 9.705 | 9.363 | 9.591 | 4,531,348 | -0.18(-1.83%) |
Jul 11, 2012 | 9.729 | 9.900 | 9.624 | 9.770 | 3,884,181 | +0.07(+0.75%) |
Jul 10, 2012 | 10.25 | 10.38 | 9.445 | 9.697 | 4,229,254 | -0.46(-4.56%) |
Jul 09, 2012 | 10.17 | 10.26 | 9.989 | 10.16 | 1,303,320 | -0.08(-0.79%) |
Jul 06, 2012 | 10.49 | 10.57 | 10.13 | 10.24 | 1,633,563 | -0.46(-4.26%) |
Jul 05, 2012 | 10.49 | 10.79 | 10.46 | 10.70 | 2,068,385 | +0.20(+1.94%) |
Jul 03, 2012 | 10.12 | 10.53 | 10.10 | 10.49 | 1,863,596 | +0.41(+4.11%) |
Jul 02, 2012 | 10.37 | 10.43 | 9.851 | 10.08 | 4,668,451 | -0.33(-3.20%) |
Jun 29, 2012 | 10.48 | 10.53 | 10.14 | 10.41 | 2,853,504 | +0.27(+2.64%) |
Jun 28, 2012 | 10.21 | 10.45 | 10.10 | 10.14 | 2,486,162 | -0.26(-2.50%) |
Jun 27, 2012 | 10.11 | 10.45 | 10.11 | 10.40 | 1,544,866 | +0.33(+3.23%) |
Jun 26, 2012 | 10.14 | 10.23 | 9.892 | 10.08 | 1,741,699 | -0.06(-0.56%) |
Jun 25, 2012 | 10.26 | 10.27 | 9.827 | 10.14 | 3,074,243 | -0.39(-3.71%) |
Jun 22, 2012 | 10.38 | 10.55 | 10.21 | 10.53 | 7,300,992 | +0.24(+2.29%) |
Jun 21, 2012 | 10.83 | 10.86 | 10.16 | 10.29 | 2,639,607 | -0.54(-5.03%) |
Jun 20, 2012 | 10.80 | 10.96 | 10.62 | 10.83 | 1,963,341 | +0.06(+0.60%) |
Jun 19, 2012 | 10.15 | 10.85 | 10.14 | 10.77 | 2,836,547 | +0.71(+7.03%) |
Jun 18, 2012 | 9.957 | 10.09 | 9.835 | 10.06 | 1,787,023 | +0.02(+0.16%) |
Jun 15, 2012 | 9.989 | 10.06 | 9.884 | 10.05 | 1,829,222 | +0.11(+1.06%) |
Jun 14, 2012 | 9.884 | 10.14 | 9.811 | 9.941 | 4,161,616 | +0.05(+0.49%) |
Jun 13, 2012 | 10.25 | 10.27 | 9.794 | 9.892 | 3,133,045 | -0.43(-4.17%) |
Jun 12, 2012 | 10.09 | 10.36 | 10.02 | 10.32 | 3,364,089 | +0.28(+2.83%) |
Jun 11, 2012 | 10.85 | 10.88 | 10.04 | 10.04 | 2,767,667 | -0.63(-5.94%) |
Jun 08, 2012 | 10.38 | 10.72 | 10.14 | 10.67 | 2,643,759 | +0.23(+2.18%) |
Jun 07, 2012 | 10.79 | 10.91 | 10.38 | 10.44 | 4,068,151 | -0.12(-1.15%) |
Jun 06, 2012 | 10.31 | 10.68 | 10.29 | 10.57 | 2,413,247 | +0.40(+3.92%) |
Jun 05, 2012 | 9.859 | 10.22 | 9.786 | 10.17 | 2,516,928 | +0.26(+2.62%) |
Jun 04, 2012 | 10.26 | 10.32 | 9.754 | 9.908 | 5,331,783 | -0.34(-3.33%) |
Jun 01, 2012 | 10.40 | 10.45 | 10.10 | 10.25 | 5,373,416 | -0.58(-5.33%) |
May 31, 2012 | 11.14 | 11.19 | 10.33 | 10.83 | 6,972,228 | -0.33(-2.99%) |
May 30, 2012 | 11.28 | 11.40 | 11.07 | 11.16 | 2,793,939 | -0.33(-2.83%) |
May 29, 2012 | 11.06 | 11.51 | 11.01 | 11.48 | 2,332,240 | +0.60(+5.53%) |
May 25, 2012 | 11.05 | 11.07 | 10.83 | 10.88 | 1,687,438 | -0.14(-1.25%) |
May 24, 2012 | 11.15 | 11.18 | 10.75 | 11.02 | 3,716,062 | -0.12(-1.09%) |
May 23, 2012 | 10.38 | 11.36 | 10.34 | 11.14 | 4,892,473 | +0.67(+6.36%) |
May 22, 2012 | 10.50 | 10.70 | 10.40 | 10.48 | 2,363,308 | +0.02(+0.15%) |
May 21, 2012 | 10.06 | 10.49 | 10.02 | 10.46 | 1,762,631 | +0.41(+4.13%) |
May 18, 2012 | 10.15 | 10.23 | 9.876 | 10.05 | 4,048,087 | -0.07(-0.72%) |
May 17, 2012 | 10.66 | 10.67 | 10.10 | 10.12 | 4,466,643 | -0.51(-4.82%) |
May 16, 2012 | 10.82 | 11.05 | 10.62 | 10.63 | 2,985,799 | -0.13(-1.21%) |
May 15, 2012 | 11.06 | 11.18 | 10.71 | 10.76 | 2,964,487 | -0.34(-3.07%) |
May 14, 2012 | 11.10 | 11.32 | 11.04 | 11.10 | 3,366,044 | -0.20(-1.73%) |
May 11, 2012 | 11.12 | 11.59 | 11.10 | 11.30 | 3,233,979 | +0.01(+0.07%) |
May 10, 2012 | 11.21 | 11.50 | 11.21 | 11.29 | 2,798,797 | +0.24(+2.13%) |
May 09, 2012 | 11.01 | 11.21 | 10.92 | 11.05 | 2,962,015 | -0.13(-1.16%) |
May 08, 2012 | 10.97 | 11.20 | 10.86 | 11.18 | 3,653,391 | +0.09(+0.80%) |
May 07, 2012 | 11.01 | 11.27 | 10.98 | 11.10 | 2,286,356 | +0.01(+0.07%) |
May 04, 2012 | 11.21 | 11.23 | 11.02 | 11.09 | 3,837,004 | -0.26(-2.28%) |
May 03, 2012 | 11.75 | 11.77 | 11.29 | 11.35 | 2,922,889 | -0.40(-3.45%) |
May 02, 2012 | 11.74 | 11.80 | 11.60 | 11.75 | 2,525,377 | -0.13(-1.09%) |