Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.38 | 11.61 | 11.27 | 11.42 | 294,584 | +0.00(+0.00%) |
Jul 30, 2012 | 11.46 | 11.56 | 11.37 | 11.42 | 153,652 | +0.02(+0.18%) |
Jul 27, 2012 | 11.34 | 11.67 | 11.27 | 11.40 | 384,148 | +0.15(+1.33%) |
Jul 26, 2012 | 11.27 | 11.37 | 11.07 | 11.25 | 99,080 | +0.13(+1.17%) |
Jul 25, 2012 | 11.23 | 11.29 | 10.93 | 11.12 | 174,334 | -0.04(-0.36%) |
Jul 24, 2012 | 10.93 | 11.17 | 10.80 | 11.16 | 220,238 | +0.29(+2.67%) |
Jul 23, 2012 | 10.91 | 10.95 | 10.73 | 10.87 | 100,158 | -0.19(-1.72%) |
Jul 20, 2012 | 11.04 | 11.18 | 11.03 | 11.06 | 281,303 | -0.11(-0.98%) |
Jul 19, 2012 | 11.09 | 11.22 | 11.00 | 11.17 | 170,423 | +0.12(+1.09%) |
Jul 18, 2012 | 10.73 | 11.21 | 10.69 | 11.05 | 368,789 | +0.35(+3.27%) |
Jul 17, 2012 | 10.70 | 10.88 | 10.64 | 10.70 | 156,020 | +0.05(+0.47%) |
Jul 16, 2012 | 10.69 | 10.71 | 10.48 | 10.65 | 159,732 | -0.07(-0.65%) |
Jul 13, 2012 | 10.56 | 10.81 | 10.50 | 10.72 | 161,262 | +0.23(+2.19%) |
Jul 12, 2012 | 10.51 | 10.70 | 10.40 | 10.49 | 254,322 | -0.11(-1.04%) |
Jul 11, 2012 | 10.71 | 10.83 | 10.57 | 10.60 | 235,379 | -0.07(-0.66%) |
Jul 10, 2012 | 10.76 | 10.86 | 10.63 | 10.67 | 123,558 | -0.11(-1.02%) |
Jul 09, 2012 | 10.87 | 10.93 | 10.71 | 10.78 | 291,185 | -0.14(-1.28%) |
Jul 06, 2012 | 10.74 | 10.96 | 10.71 | 10.92 | 165,051 | +0.03(+0.28%) |
Jul 05, 2012 | 10.85 | 11.01 | 10.85 | 10.89 | 83,108 | +0.04(+0.37%) |
Jul 03, 2012 | 10.92 | 10.97 | 10.81 | 10.85 | 94,178 | -0.08(-0.73%) |
Jul 02, 2012 | 10.94 | 10.97 | 10.64 | 10.93 | 362,101 | +0.04(+0.37%) |
Jun 29, 2012 | 10.50 | 11.01 | 10.50 | 10.89 | 231,478 | +0.52(+5.01%) |
Jun 28, 2012 | 10.33 | 10.45 | 10.26 | 10.37 | 233,313 | -0.03(-0.29%) |
Jun 27, 2012 | 10.14 | 10.47 | 10.10 | 10.40 | 1,270,935 | +0.25(+2.46%) |
Jun 26, 2012 | 9.480 | 10.16 | 9.480 | 10.15 | 377,795 | +0.71(+7.52%) |
Jun 25, 2012 | 9.470 | 9.580 | 9.400 | 9.440 | 304,197 | -0.09(-0.94%) |
Jun 22, 2012 | 9.290 | 9.600 | 9.270 | 9.530 | 609,234 | +0.28(+3.03%) |
Jun 21, 2012 | 9.480 | 9.520 | 9.150 | 9.250 | 126,354 | -0.25(-2.63%) |
Jun 20, 2012 | 9.400 | 9.550 | 9.380 | 9.500 | 107,779 | +0.08(+0.85%) |
Jun 19, 2012 | 9.370 | 9.560 | 9.340 | 9.420 | 127,767 | +0.07(+0.75%) |
Jun 18, 2012 | 9.270 | 9.480 | 9.190 | 9.350 | 188,987 | +0.01(+0.11%) |
Jun 15, 2012 | 8.790 | 9.400 | 8.780 | 9.340 | 307,635 | +0.53(+6.02%) |
Jun 14, 2012 | 8.560 | 8.850 | 8.500 | 8.810 | 181,587 | +0.28(+3.28%) |
Jun 13, 2012 | 8.800 | 8.800 | 8.450 | 8.530 | 132,951 | -0.33(-3.72%) |
Jun 12, 2012 | 8.920 | 8.920 | 8.660 | 8.860 | 177,275 | +0.02(+0.23%) |
Jun 11, 2012 | 9.200 | 9.200 | 8.800 | 8.840 | 191,671 | -0.29(-3.18%) |
Jun 08, 2012 | 8.970 | 9.170 | 8.950 | 9.130 | 108,847 | +0.11(+1.22%) |
Jun 07, 2012 | 9.150 | 9.180 | 8.990 | 9.020 | 106,206 | -0.05(-0.55%) |
Jun 06, 2012 | 8.980 | 9.080 | 8.890 | 9.070 | 125,533 | +0.13(+1.45%) |
Jun 05, 2012 | 9.010 | 9.190 | 8.910 | 8.940 | 126,587 | -0.15(-1.65%) |
Jun 04, 2012 | 8.930 | 9.155 | 8.820 | 9.090 | 168,888 | +0.18(+2.02%) |
Jun 01, 2012 | 9.050 | 9.060 | 8.760 | 8.910 | 191,673 | -0.31(-3.36%) |
May 31, 2012 | 9.230 | 9.270 | 9.110 | 9.220 | 252,899 | +0.02(+0.22%) |
May 30, 2012 | 9.090 | 9.240 | 9.080 | 9.200 | 174,537 | +0.01(+0.11%) |
May 29, 2012 | 9.320 | 9.360 | 9.171 | 9.190 | 125,543 | -0.09(-0.97%) |
May 25, 2012 | 9.280 | 9.420 | 9.240 | 9.280 | 90,612 | -0.05(-0.54%) |
May 24, 2012 | 9.310 | 9.370 | 9.200 | 9.330 | 125,948 | +0.05(+0.54%) |
May 23, 2012 | 9.190 | 9.300 | 9.120 | 9.280 | 143,764 | -0.04(-0.43%) |
May 22, 2012 | 9.420 | 9.590 | 9.235 | 9.320 | 197,433 | -0.13(-1.38%) |
May 21, 2012 | 9.400 | 9.490 | 9.280 | 9.450 | 147,251 | +0.06(+0.64%) |
May 18, 2012 | 9.330 | 9.490 | 9.330 | 9.390 | 275,075 | +0.03(+0.32%) |
May 17, 2012 | 9.590 | 9.720 | 9.345 | 9.360 | 164,517 | -0.22(-2.30%) |
May 16, 2012 | 9.690 | 9.800 | 9.500 | 9.580 | 203,734 | -0.07(-0.73%) |
May 15, 2012 | 9.580 | 9.760 | 9.550 | 9.650 | 129,585 | +0.04(+0.42%) |
May 14, 2012 | 9.700 | 9.730 | 9.560 | 9.610 | 162,433 | -0.22(-2.24%) |
May 11, 2012 | 9.610 | 9.830 | 9.600 | 9.830 | 214,396 | +0.11(+1.13%) |
May 10, 2012 | 9.550 | 9.760 | 9.550 | 9.720 | 240,938 | +0.23(+2.42%) |
May 09, 2012 | 9.280 | 9.510 | 9.230 | 9.490 | 246,949 | +0.10(+1.06%) |
May 08, 2012 | 9.290 | 9.410 | 9.240 | 9.390 | 281,346 | +0.04(+0.43%) |
May 07, 2012 | 9.470 | 9.480 | 9.340 | 9.350 | 152,876 | -0.16(-1.68%) |
May 04, 2012 | 9.860 | 9.860 | 9.470 | 9.510 | 290,649 | -0.37(-3.74%) |
May 03, 2012 | 10.75 | 10.75 | 9.500 | 9.880 | 681,619 | -1.19(-10.75%) |
May 02, 2012 | 10.51 | 11.09 | 10.51 | 11.07 | 843,928 | +0.43(+4.04%) |