Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.14 | 10.28 | 9.600 | 9.730 | 416,630 | -0.43(-4.23%) |
Jul 30, 2012 | 10.25 | 10.74 | 9.710 | 10.16 | 579,978 | +0.27(+2.73%) |
Jul 27, 2012 | 9.360 | 10.09 | 9.220 | 9.890 | 738,070 | +0.77(+8.44%) |
Jul 26, 2012 | 11.09 | 11.30 | 9.040 | 9.120 | 2,826,022 | -3.84(-29.63%) |
Jul 25, 2012 | 13.25 | 13.32 | 12.02 | 12.96 | 1,134,600 | +0.27(+2.13%) |
Jul 24, 2012 | 13.45 | 13.47 | 12.50 | 12.69 | 724,242 | +0.02(+0.16%) |
Jul 23, 2012 | 12.57 | 13.23 | 12.06 | 12.67 | 1,503,461 | +1.42(+12.62%) |
Jul 20, 2012 | 12.06 | 12.48 | 10.86 | 11.25 | 2,736,791 | -1.77(-13.59%) |
Jul 19, 2012 | 14.90 | 14.95 | 12.67 | 13.02 | 1,515,559 | -1.98(-13.20%) |
Jul 18, 2012 | 15.11 | 15.45 | 14.60 | 15.00 | 493,207 | -0.11(-0.73%) |
Jul 17, 2012 | 15.70 | 16.48 | 14.69 | 15.11 | 663,348 | -0.34(-2.20%) |
Jul 16, 2012 | 16.55 | 17.18 | 14.33 | 15.45 | 1,577,443 | -0.69(-4.28%) |
Jul 13, 2012 | 15.11 | 16.23 | 15.01 | 16.14 | 655,134 | +0.88(+5.77%) |
Jul 12, 2012 | 13.88 | 15.45 | 13.71 | 15.26 | 862,675 | +1.11(+7.84%) |
Jul 11, 2012 | 14.86 | 15.25 | 13.35 | 14.15 | 1,159,538 | -1.15(-7.52%) |
Jul 10, 2012 | 18.00 | 18.00 | 13.44 | 15.30 | 3,223,291 | -2.04(-11.76%) |
Jul 09, 2012 | 16.86 | 17.49 | 16.30 | 17.34 | 1,529,149 | +1.89(+12.23%) |
Jul 06, 2012 | 14.19 | 15.75 | 14.05 | 15.45 | 2,042,285 | +1.74(+12.69%) |
Jul 05, 2012 | 14.20 | 14.30 | 13.26 | 13.71 | 748,041 | -0.62(-4.33%) |
Jul 03, 2012 | 14.43 | 14.79 | 14.24 | 14.33 | 478,556 | +0.15(+1.06%) |
Jul 02, 2012 | 14.00 | 14.45 | 13.50 | 14.18 | 827,781 | +0.48(+3.50%) |
Jun 29, 2012 | 13.80 | 14.30 | 13.16 | 13.70 | 1,053,568 | +0.20(+1.48%) |
Jun 28, 2012 | 12.83 | 13.50 | 12.65 | 13.50 | 664,864 | +0.67(+5.22%) |
Jun 27, 2012 | 12.40 | 13.08 | 12.33 | 12.83 | 595,996 | +0.54(+4.39%) |
Jun 26, 2012 | 11.85 | 12.50 | 11.56 | 12.29 | 719,095 | +0.74(+6.41%) |
Jun 25, 2012 | 12.44 | 12.44 | 11.35 | 11.55 | 546,715 | -0.30(-2.53%) |
Jun 22, 2012 | 12.12 | 12.23 | 11.20 | 11.85 | 1,348,468 | -0.24(-1.99%) |
Jun 21, 2012 | 12.89 | 12.89 | 11.70 | 12.09 | 784,863 | -0.87(-6.71%) |
Jun 20, 2012 | 13.82 | 13.86 | 12.70 | 12.96 | 576,466 | -0.46(-3.43%) |
Jun 19, 2012 | 13.22 | 13.68 | 12.80 | 13.42 | 723,660 | +0.08(+0.60%) |
Jun 18, 2012 | 13.25 | 13.79 | 12.80 | 13.34 | 948,886 | +0.24(+1.83%) |
Jun 15, 2012 | 12.30 | 13.25 | 12.22 | 13.10 | 659,816 | +0.93(+7.64%) |
Jun 14, 2012 | 12.35 | 12.59 | 12.10 | 12.17 | 433,284 | -0.20(-1.62%) |
Jun 13, 2012 | 12.73 | 13.01 | 11.91 | 12.37 | 511,640 | -0.50(-3.89%) |
Jun 12, 2012 | 13.69 | 13.69 | 12.20 | 12.87 | 843,631 | -0.21(-1.61%) |
Jun 11, 2012 | 14.21 | 14.55 | 12.88 | 13.08 | 1,151,222 | -0.31(-2.32%) |
Jun 08, 2012 | 13.15 | 13.60 | 12.32 | 13.39 | 1,268,903 | +1.25(+10.30%) |
Jun 07, 2012 | 12.16 | 12.90 | 11.90 | 12.14 | 763,585 | +0.07(+0.58%) |
Jun 06, 2012 | 11.79 | 12.55 | 11.45 | 12.07 | 826,418 | +0.94(+8.45%) |
Jun 05, 2012 | 12.61 | 12.67 | 11.02 | 11.13 | 990,715 | -1.27(-10.24%) |
Jun 04, 2012 | 12.84 | 13.10 | 12.25 | 12.40 | 665,321 | +0.45(+3.77%) |
Jun 01, 2012 | 13.39 | 13.39 | 11.76 | 11.95 | 1,597,356 | -2.75(-18.71%) |
May 31, 2012 | 14.01 | 15.00 | 12.86 | 14.70 | 2,338,975 | +0.81(+5.83%) |
May 30, 2012 | 12.55 | 13.92 | 12.15 | 13.89 | 1,608,429 | +1.76(+14.51%) |
May 29, 2012 | 12.00 | 12.50 | 11.70 | 12.13 | 928,245 | +0.90(+8.01%) |
May 25, 2012 | 11.14 | 11.90 | 11.00 | 11.23 | 512,102 | +0.09(+0.81%) |
May 24, 2012 | 11.50 | 11.75 | 10.58 | 11.14 | 777,563 | -0.07(-0.62%) |
May 23, 2012 | 10.11 | 11.25 | 9.700 | 11.21 | 698,090 | +0.97(+9.47%) |
May 22, 2012 | 9.900 | 10.55 | 9.520 | 10.24 | 673,012 | +0.74(+7.79%) |
May 21, 2012 | 9.970 | 9.970 | 8.310 | 9.500 | 1,150,075 | -0.38(-3.85%) |
May 18, 2012 | 9.750 | 9.980 | 9.250 | 9.880 | 800,501 | +0.30(+3.13%) |
May 17, 2012 | 10.90 | 10.90 | 9.540 | 9.580 | 708,242 | -0.95(-9.02%) |
May 16, 2012 | 11.88 | 11.89 | 9.640 | 10.53 | 1,016,236 | -0.52(-4.71%) |
May 15, 2012 | 11.21 | 11.59 | 10.76 | 11.05 | 1,437,779 | +0.51(+4.84%) |
May 14, 2012 | 9.830 | 10.74 | 9.500 | 10.54 | 1,625,785 | +1.30(+14.07%) |
May 11, 2012 | 11.03 | 11.15 | 9.000 | 9.240 | 1,643,203 | -1.70(-15.54%) |
May 10, 2012 | 11.77 | 11.89 | 10.74 | 10.94 | 1,310,497 | -0.30(-2.67%) |
May 09, 2012 | 11.11 | 11.54 | 10.74 | 11.24 | 1,319,225 | -0.07(-0.62%) |
May 08, 2012 | 11.95 | 12.09 | 11.02 | 11.31 | 2,658,767 | -1.79(-13.66%) |
May 07, 2012 | 12.28 | 13.60 | 11.77 | 13.10 | 4,297,747 | +1.71(+15.01%) |
May 04, 2012 | 11.00 | 11.58 | 10.60 | 11.39 | 1,724,157 | +0.76(+7.15%) |
May 03, 2012 | 10.97 | 11.72 | 10.25 | 10.63 | 3,862,477 | +0.54(+5.35%) |
May 02, 2012 | 8.870 | 10.88 | 8.870 | 10.09 | 3,588,036 | +1.25(+14.14%) |