Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.17 | 11.26 | 10.70 | 10.94 | 453,831 | -0.22(-1.97%) |
Jul 30, 2012 | 11.23 | 11.44 | 11.09 | 11.16 | 380,731 | -0.04(-0.36%) |
Jul 27, 2012 | 10.51 | 11.35 | 10.45 | 11.20 | 679,884 | +0.72(+6.87%) |
Jul 26, 2012 | 10.45 | 10.58 | 10.31 | 10.48 | 357,135 | +0.19(+1.85%) |
Jul 25, 2012 | 10.09 | 10.35 | 9.992 | 10.29 | 314,454 | +0.28(+2.85%) |
Jul 24, 2012 | 9.950 | 10.02 | 9.700 | 10.01 | 443,372 | +0.12(+1.27%) |
Jul 23, 2012 | 9.790 | 10.13 | 9.520 | 9.880 | 293,098 | -0.12(-1.20%) |
Jul 20, 2012 | 9.870 | 10.05 | 9.790 | 10.00 | 210,887 | -0.01(-0.10%) |
Jul 19, 2012 | 10.06 | 10.07 | 9.680 | 10.01 | 342,399 | -0.03(-0.30%) |
Jul 18, 2012 | 9.860 | 10.14 | 9.820 | 10.04 | 509,191 | +0.21(+2.14%) |
Jul 17, 2012 | 9.770 | 10.00 | 9.680 | 9.830 | 312,985 | +0.08(+0.82%) |
Jul 16, 2012 | 9.740 | 9.790 | 9.300 | 9.750 | 185,279 | -0.04(-0.41%) |
Jul 13, 2012 | 9.750 | 9.980 | 9.620 | 9.790 | 212,599 | +0.10(+1.03%) |
Jul 12, 2012 | 9.600 | 9.810 | 9.423 | 9.690 | 469,738 | -0.01(-0.10%) |
Jul 11, 2012 | 9.770 | 9.770 | 9.470 | 9.700 | 538,598 | -0.07(-0.72%) |
Jul 10, 2012 | 9.870 | 9.870 | 9.670 | 9.770 | 159,746 | -0.02(-0.20%) |
Jul 09, 2012 | 9.730 | 9.930 | 9.580 | 9.790 | 178,217 | +0.02(+0.20%) |
Jul 06, 2012 | 9.890 | 10.00 | 9.760 | 9.770 | 204,441 | -0.20(-2.01%) |
Jul 05, 2012 | 9.820 | 10.19 | 9.784 | 9.970 | 519,584 | +0.09(+0.91%) |
Jul 03, 2012 | 9.690 | 9.980 | 9.600 | 9.880 | 190,432 | +0.17(+1.75%) |
Jul 02, 2012 | 9.230 | 9.730 | 9.193 | 9.710 | 517,896 | +0.41(+4.41%) |
Jun 29, 2012 | 9.210 | 9.310 | 8.980 | 9.300 | 807,107 | +0.32(+3.56%) |
Jun 28, 2012 | 8.890 | 9.190 | 8.850 | 8.980 | 1,152,965 | +0.00(+0.00%) |
Jun 27, 2012 | 8.930 | 9.060 | 8.880 | 8.980 | 245,305 | +0.09(+1.01%) |
Jun 26, 2012 | 8.880 | 8.990 | 8.805 | 8.890 | 151,651 | +0.03(+0.34%) |
Jun 25, 2012 | 8.850 | 9.000 | 8.720 | 8.860 | 221,546 | -0.16(-1.77%) |
Jun 22, 2012 | 8.850 | 9.030 | 8.660 | 9.020 | 979,816 | +0.24(+2.73%) |
Jun 21, 2012 | 8.790 | 8.850 | 8.650 | 8.780 | 345,869 | +0.01(+0.11%) |
Jun 20, 2012 | 8.860 | 8.900 | 8.650 | 8.770 | 191,773 | -0.13(-1.46%) |
Jun 19, 2012 | 8.650 | 9.040 | 8.650 | 8.900 | 449,918 | +0.32(+3.73%) |
Jun 18, 2012 | 8.370 | 8.660 | 8.265 | 8.580 | 290,267 | +0.16(+1.90%) |
Jun 15, 2012 | 8.280 | 8.660 | 8.280 | 8.420 | 747,853 | +0.14(+1.69%) |
Jun 14, 2012 | 7.870 | 8.280 | 7.790 | 8.280 | 299,863 | +0.44(+5.61%) |
Jun 13, 2012 | 7.840 | 8.070 | 7.680 | 7.840 | 306,674 | -0.01(-0.13%) |
Jun 12, 2012 | 7.690 | 7.850 | 7.600 | 7.850 | 262,497 | +0.19(+2.48%) |
Jun 11, 2012 | 7.920 | 7.990 | 7.640 | 7.660 | 251,169 | -0.17(-2.17%) |
Jun 08, 2012 | 7.480 | 7.930 | 7.430 | 7.830 | 280,717 | +0.31(+4.12%) |
Jun 07, 2012 | 7.680 | 7.750 | 7.510 | 7.520 | 232,743 | -0.02(-0.27%) |
Jun 06, 2012 | 7.480 | 7.650 | 7.480 | 7.540 | 289,364 | +0.14(+1.89%) |
Jun 05, 2012 | 7.250 | 7.520 | 7.250 | 7.400 | 375,680 | +0.13(+1.79%) |
Jun 04, 2012 | 7.230 | 7.340 | 7.100 | 7.270 | 150,454 | +0.10(+1.39%) |
Jun 01, 2012 | 7.220 | 7.330 | 7.110 | 7.170 | 307,815 | -0.26(-3.50%) |
May 31, 2012 | 7.500 | 7.550 | 7.230 | 7.430 | 275,285 | -0.06(-0.80%) |
May 30, 2012 | 7.440 | 7.610 | 7.355 | 7.490 | 187,284 | -0.06(-0.79%) |
May 29, 2012 | 7.550 | 7.700 | 7.390 | 7.550 | 249,191 | +0.04(+0.53%) |
May 25, 2012 | 7.420 | 7.600 | 7.380 | 7.510 | 202,390 | +0.11(+1.49%) |
May 24, 2012 | 7.620 | 7.640 | 7.380 | 7.400 | 394,141 | -0.22(-2.89%) |
May 23, 2012 | 7.490 | 7.650 | 7.350 | 7.620 | 308,689 | +0.02(+0.26%) |
May 22, 2012 | 7.710 | 7.840 | 7.560 | 7.600 | 214,503 | -0.13(-1.68%) |
May 21, 2012 | 7.560 | 7.740 | 7.510 | 7.730 | 302,257 | +0.18(+2.38%) |
May 18, 2012 | 7.760 | 7.840 | 7.520 | 7.550 | 438,285 | -0.23(-2.96%) |
May 17, 2012 | 8.070 | 8.139 | 7.780 | 7.780 | 212,324 | -0.29(-3.59%) |
May 16, 2012 | 8.080 | 8.188 | 8.010 | 8.070 | 186,108 | +0.05(+0.62%) |
May 15, 2012 | 8.150 | 8.200 | 7.990 | 8.020 | 212,820 | -0.16(-1.96%) |
May 14, 2012 | 8.230 | 8.290 | 8.140 | 8.180 | 146,345 | -0.13(-1.56%) |
May 11, 2012 | 8.360 | 8.470 | 8.271 | 8.310 | 222,898 | -0.11(-1.31%) |
May 10, 2012 | 8.670 | 8.680 | 7.963 | 8.420 | 491,518 | -0.20(-2.32%) |
May 09, 2012 | 8.350 | 8.630 | 8.200 | 8.620 | 559,416 | +0.13(+1.53%) |
May 08, 2012 | 7.920 | 8.510 | 7.910 | 8.490 | 538,937 | +0.48(+5.99%) |
May 07, 2012 | 7.740 | 8.050 | 7.690 | 8.010 | 400,019 | +0.26(+3.35%) |
May 04, 2012 | 7.710 | 7.890 | 7.670 | 7.750 | 508,084 | -0.03(-0.39%) |
May 03, 2012 | 7.540 | 7.790 | 7.450 | 7.780 | 387,480 | +0.21(+2.77%) |
May 02, 2012 | 7.530 | 7.590 | 7.460 | 7.570 | 290,870 | -0.02(-0.26%) |