Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.42 | 10.44 | 10.31 | 10.33 | 30,396 | -0.06(-0.61%) |
Jul 30, 2012 | 10.40 | 10.45 | 10.34 | 10.39 | 24,112 | -0.03(-0.29%) |
Jul 27, 2012 | 10.29 | 10.45 | 10.10 | 10.42 | 51,403 | +0.19(+1.90%) |
Jul 26, 2012 | 10.18 | 10.29 | 10.10 | 10.23 | 41,552 | +0.07(+0.66%) |
Jul 25, 2012 | 10.10 | 10.21 | 10.10 | 10.16 | 19,354 | +0.09(+0.89%) |
Jul 24, 2012 | 10.18 | 10.29 | 9.991 | 10.07 | 21,611 | -0.01(-0.15%) |
Jul 23, 2012 | 10.18 | 10.18 | 9.999 | 10.09 | 21,802 | -0.11(-1.10%) |
Jul 20, 2012 | 10.16 | 10.29 | 10.13 | 10.20 | 37,507 | -0.02(-0.22%) |
Jul 19, 2012 | 10.46 | 10.48 | 9.991 | 10.22 | 79,553 | -0.18(-1.73%) |
Jul 18, 2012 | 10.48 | 10.57 | 10.33 | 10.40 | 53,751 | -0.07(-0.71%) |
Jul 17, 2012 | 10.10 | 10.68 | 10.03 | 10.48 | 54,994 | +0.38(+3.78%) |
Jul 16, 2012 | 10.04 | 10.10 | 9.848 | 10.10 | 58,019 | +0.07(+0.75%) |
Jul 13, 2012 | 9.916 | 10.09 | 9.863 | 10.02 | 53,440 | +0.10(+1.06%) |
Jul 12, 2012 | 9.766 | 9.953 | 9.747 | 9.916 | 26,001 | +0.13(+1.38%) |
Jul 11, 2012 | 9.751 | 9.803 | 9.729 | 9.781 | 75,809 | -0.02(-0.23%) |
Jul 10, 2012 | 9.751 | 9.923 | 9.729 | 9.803 | 34,701 | +0.07(+0.77%) |
Jul 09, 2012 | 9.815 | 9.848 | 9.601 | 9.729 | 23,859 | -0.12(-1.22%) |
Jul 06, 2012 | 9.796 | 9.856 | 9.744 | 9.848 | 19,485 | +0.01(+0.08%) |
Jul 05, 2012 | 9.863 | 9.908 | 9.766 | 9.841 | 32,642 | -0.01(-0.08%) |
Jul 03, 2012 | 9.781 | 9.848 | 9.706 | 9.848 | 23,053 | +0.12(+1.23%) |
Jul 02, 2012 | 9.796 | 9.878 | 9.512 | 9.729 | 75,110 | -0.07(-0.76%) |
Jun 29, 2012 | 9.729 | 9.947 | 9.601 | 9.803 | 95,875 | +0.08(+0.85%) |
Jun 28, 2012 | 9.631 | 9.721 | 9.556 | 9.721 | 32,196 | +0.00(+0.00%) |
Jun 27, 2012 | 9.684 | 9.721 | 9.541 | 9.721 | 54,649 | +0.02(+0.23%) |
Jun 26, 2012 | 9.579 | 9.721 | 9.456 | 9.699 | 43,225 | +0.19(+1.97%) |
Jun 25, 2012 | 9.429 | 9.654 | 9.429 | 9.512 | 26,734 | -0.02(-0.24%) |
Jun 22, 2012 | 9.654 | 9.676 | 9.362 | 9.534 | 1,306,584 | -0.16(-1.62%) |
Jun 21, 2012 | 9.601 | 9.691 | 9.280 | 9.691 | 85,561 | +0.24(+2.53%) |
Jun 20, 2012 | 9.452 | 9.459 | 9.205 | 9.452 | 37,753 | +0.14(+1.53%) |
Jun 19, 2012 | 9.354 | 9.541 | 9.205 | 9.309 | 69,645 | -0.04(-0.48%) |
Jun 18, 2012 | 9.295 | 9.354 | 9.025 | 9.354 | 45,450 | +0.07(+0.81%) |
Jun 15, 2012 | 9.280 | 9.519 | 9.078 | 9.280 | 53,374 | +0.07(+0.73%) |
Jun 14, 2012 | 9.003 | 9.283 | 8.875 | 9.212 | 43,704 | +0.08(+0.90%) |
Jun 13, 2012 | 9.003 | 9.190 | 8.816 | 9.130 | 13,794 | +0.25(+2.78%) |
Jun 12, 2012 | 9.003 | 9.197 | 8.793 | 8.883 | 24,086 | -0.14(-1.58%) |
Jun 11, 2012 | 9.302 | 9.302 | 8.838 | 9.025 | 14,509 | -0.18(-1.95%) |
Jun 08, 2012 | 8.868 | 9.354 | 8.868 | 9.205 | 25,367 | +0.26(+2.93%) |
Jun 07, 2012 | 8.943 | 9.018 | 8.799 | 8.943 | 12,241 | +0.11(+1.27%) |
Jun 06, 2012 | 9.025 | 9.197 | 8.831 | 8.831 | 12,166 | -0.07(-0.84%) |
Jun 05, 2012 | 8.995 | 8.995 | 8.816 | 8.905 | 23,239 | -0.07(-0.83%) |
Jun 04, 2012 | 8.913 | 9.078 | 8.913 | 8.980 | 4,431 | +0.07(+0.76%) |
Jun 01, 2012 | 9.018 | 9.272 | 8.913 | 8.913 | 19,405 | -0.23(-2.54%) |
May 31, 2012 | 9.063 | 9.227 | 8.988 | 9.145 | 13,382 | +0.11(+1.24%) |
May 30, 2012 | 9.422 | 9.429 | 9.025 | 9.033 | 35,948 | -0.40(-4.21%) |
May 29, 2012 | 9.332 | 9.452 | 9.265 | 9.429 | 37,841 | +0.14(+1.53%) |
May 25, 2012 | 9.078 | 9.384 | 8.980 | 9.287 | 79,613 | +0.13(+1.47%) |
May 24, 2012 | 9.332 | 9.429 | 9.152 | 9.152 | 17,438 | -0.24(-2.55%) |
May 23, 2012 | 9.309 | 9.429 | 9.272 | 9.392 | 4,358 | +0.16(+1.78%) |
May 22, 2012 | 9.556 | 9.631 | 9.227 | 9.227 | 14,704 | -0.25(-2.61%) |
May 21, 2012 | 9.489 | 9.512 | 9.325 | 9.474 | 8,017 | +0.13(+1.44%) |
May 18, 2012 | 9.422 | 9.463 | 9.280 | 9.339 | 11,696 | -0.13(-1.34%) |
May 17, 2012 | 9.699 | 9.721 | 9.354 | 9.467 | 17,219 | -0.06(-0.63%) |
May 16, 2012 | 9.541 | 9.541 | 9.317 | 9.527 | 15,284 | -0.01(-0.16%) |
May 15, 2012 | 9.384 | 9.549 | 9.272 | 9.541 | 15,534 | +0.16(+1.76%) |
May 14, 2012 | 9.527 | 9.631 | 8.980 | 9.377 | 29,337 | -0.14(-1.49%) |
May 11, 2012 | 9.399 | 9.641 | 9.399 | 9.519 | 48,097 | +0.00(+0.00%) |
May 10, 2012 | 9.399 | 9.736 | 9.167 | 9.519 | 13,425 | +0.18(+1.92%) |
May 09, 2012 | 9.354 | 9.467 | 9.190 | 9.339 | 26,666 | -0.10(-1.03%) |
May 08, 2012 | 9.534 | 9.541 | 9.354 | 9.437 | 28,944 | -0.10(-1.10%) |
May 07, 2012 | 9.362 | 9.759 | 9.324 | 9.541 | 64,295 | +0.19(+2.08%) |
May 04, 2012 | 9.541 | 9.616 | 9.168 | 9.347 | 29,848 | -0.19(-1.96%) |
May 03, 2012 | 9.616 | 9.616 | 9.242 | 9.534 | 54,189 | +0.31(+3.41%) |
May 02, 2012 | 9.661 | 9.661 | 8.831 | 9.220 | 32,544 | +0.43(+4.85%) |