Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.963 | 9.963 | 9.963 | 9.963 | 200 | +0.06(+0.63%) |
Jul 30, 2012 | 10.39 | 10.39 | 9.900 | 9.900 | 717 | -0.35(-3.41%) |
Jul 27, 2012 | 9.769 | 10.25 | 9.950 | 10.25 | 18,358 | +0.50(+5.10%) |
Jul 26, 2012 | 9.850 | 10.00 | 9.750 | 9.752 | 5,046 | +0.08(+0.85%) |
Jul 25, 2012 | 9.938 | 9.940 | 9.560 | 9.670 | 142,856 | -0.07(-0.69%) |
Jul 24, 2012 | 9.760 | 9.760 | 9.738 | 9.738 | 12,736 | -0.08(-0.84%) |
Jul 23, 2012 | 9.818 | 9.820 | 9.630 | 9.820 | 1,179 | -0.25(-2.48%) |
Jul 20, 2012 | 9.930 | 10.07 | 9.930 | 10.07 | 2,100 | -0.01(-0.10%) |
Jul 19, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 130 | +0.36(+3.70%) |
Jul 18, 2012 | 9.322 | 9.720 | 9.320 | 9.720 | 763 | -0.04(-0.41%) |
Jul 17, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 341 | +0.54(+5.86%) |
Jul 16, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 355 | -0.50(-5.14%) |
Jul 14, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | +0.00(+0.00%) |
Jul 13, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | -0.02(-0.21%) |
Jul 12, 2012 | 9.500 | 9.740 | 9.500 | 9.740 | 1,795 | +0.22(+2.31%) |
Jul 11, 2012 | 9.850 | 9.850 | 9.520 | 9.520 | 1,217 | -0.51(-5.08%) |
Jul 10, 2012 | 10.05 | 10.07 | 10.03 | 10.03 | 756 | -0.05(-0.50%) |
Jul 09, 2012 | 9.580 | 10.08 | 9.580 | 10.08 | 1,585 | -0.10(-0.98%) |
Jul 06, 2012 | 10.19 | 10.19 | 10.05 | 10.18 | 3,283 | -0.37(-3.51%) |
Jul 05, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 230 | +0.05(+0.48%) |
Jul 03, 2012 | 10.56 | 10.56 | 10.50 | 10.50 | 9,149 | +0.23(+2.24%) |
Jul 02, 2012 | 10.27 | 10.27 | 10.27 | 10.27 | 432 | +0.01(+0.10%) |
Jun 29, 2012 | 9.870 | 10.26 | 9.870 | 10.26 | 1,763 | +0.56(+5.77%) |
Jun 28, 2012 | 9.697 | 9.700 | 9.697 | 9.700 | 701 | +0.08(+0.83%) |
Jun 27, 2012 | 9.570 | 9.623 | 9.570 | 9.620 | 968 | +0.09(+0.94%) |
Jun 26, 2012 | 9.880 | 9.880 | 9.530 | 9.530 | 1,565 | +0.13(+1.38%) |
Jun 25, 2012 | 9.690 | 9.690 | 9.400 | 9.400 | 2,100 | -0.45(-4.57%) |
Jun 22, 2012 | 9.473 | 9.850 | 9.473 | 9.850 | 813 | -0.06(-0.58%) |
Jun 21, 2012 | 9.990 | 9.990 | 9.908 | 9.908 | 394 | -0.14(-1.42%) |
Jun 20, 2012 | 10.10 | 10.10 | 10.05 | 10.05 | 216 | +0.04(+0.40%) |
Jun 19, 2012 | 9.870 | 10.01 | 9.690 | 10.01 | 2,529 | -0.11(-1.06%) |
Jun 18, 2012 | 10.12 | 10.12 | 10.12 | 10.12 | 260 | +0.32(+3.24%) |
Jun 15, 2012 | 10.10 | 10.10 | 9.800 | 9.800 | 12,966 | +0.13(+1.34%) |
Jun 14, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 574 | +0.48(+5.22%) |
Jun 13, 2012 | 9.190 | 9.190 | 9.190 | 9.190 | 320 | -0.52(-5.36%) |
Jun 12, 2012 | 9.710 | 9.710 | 9.710 | 9.710 | 1,925 | -0.34(-3.36%) |
Jun 11, 2012 | 9.852 | 10.15 | 9.780 | 10.05 | 1,463 | +0.49(+5.10%) |
Jun 08, 2012 | 9.560 | 9.560 | 9.560 | 9.560 | 1,085 | -0.86(-8.25%) |
Jun 06, 2012 | 10.42 | 10.42 | 10.42 | 0 | +0.17(+1.66%) | |
Jun 05, 2012 | 10.33 | 10.33 | 10.25 | 10.25 | 1,046 | +0.05(+0.49%) |
Jun 04, 2012 | 10.25 | 10.25 | 10.20 | 10.20 | 1,320 | +0.02(+0.22%) |
Jun 02, 2012 | 10.24 | 10.24 | 10.18 | 10.18 | 863 | +0.00(+0.00%) |
Jun 01, 2012 | 10.24 | 10.24 | 10.18 | 10.18 | 863 | -0.22(-2.14%) |
May 31, 2012 | 10.31 | 10.40 | 10.31 | 10.40 | 3,107 | +0.24(+2.39%) |
May 30, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 1,129 | -0.56(-5.25%) |
May 29, 2012 | 10.72 | 10.72 | 10.21 | 10.72 | 3,656 | +0.90(+9.14%) |
May 25, 2012 | 10.16 | 10.16 | 9.820 | 9.822 | 840 | -0.62(-5.91%) |
May 24, 2012 | 10.44 | 10.44 | 10.01 | 10.44 | 1,042 | +0.02(+0.19%) |
May 23, 2012 | 10.42 | 10.42 | 10.42 | 10.42 | 790 | +0.11(+1.07%) |
May 22, 2012 | 10.56 | 10.56 | 10.31 | 10.31 | 1,051 | -0.20(-1.90%) |
May 21, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 3,203 | -0.04(-0.38%) |
May 18, 2012 | 10.63 | 10.63 | 10.22 | 10.55 | 766 | +0.05(+0.48%) |
May 17, 2012 | 10.51 | 10.64 | 10.50 | 10.50 | 4,137 | -0.22(-2.05%) |
May 16, 2012 | 10.75 | 10.75 | 10.72 | 10.72 | 1,065 | +0.09(+0.85%) |
May 15, 2012 | 10.78 | 10.78 | 10.63 | 10.63 | 1,601 | +0.13(+1.24%) |
May 14, 2012 | 10.64 | 10.64 | 10.50 | 10.50 | 483 | -0.50(-4.55%) |
May 11, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 827 | +0.05(+0.46%) |
May 10, 2012 | 11.19 | 11.19 | 10.84 | 10.95 | 3,417 | -0.03(-0.27%) |
May 09, 2012 | 10.91 | 11.00 | 10.91 | 10.98 | 2,370 | -0.33(-2.92%) |
May 08, 2012 | 10.90 | 11.31 | 10.90 | 11.31 | 1,188 | -0.31(-2.67%) |
May 07, 2012 | 11.62 | 11.62 | 11.62 | 11.62 | 559 | +0.39(+3.47%) |
May 04, 2012 | 11.62 | 11.62 | 11.23 | 11.23 | 1,371 | -0.43(-3.69%) |
May 03, 2012 | 11.73 | 11.73 | 11.50 | 11.66 | 2,147 | -0.29(-2.43%) |
May 02, 2012 | 12.00 | 12.00 | 11.85 | 11.95 | 12,232 | -0.14(-1.16%) |