Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.93 | 10.98 | 10.69 | 10.71 | 3,547,859 | -0.13(-1.20%) |
Jul 30, 2012 | 11.02 | 11.02 | 10.78 | 10.84 | 4,727,878 | -0.12(-1.12%) |
Jul 27, 2012 | 10.81 | 11.04 | 10.64 | 10.97 | 8,099,612 | +0.15(+1.38%) |
Jul 26, 2012 | 10.57 | 10.88 | 10.46 | 10.82 | 6,631,244 | +0.40(+3.79%) |
Jul 25, 2012 | 10.18 | 10.70 | 10.02 | 10.42 | 16,361,031 | +0.59(+5.96%) |
Jul 24, 2012 | 9.875 | 9.875 | 9.633 | 9.837 | 7,553,382 | +0.03(+0.31%) |
Jul 23, 2012 | 9.727 | 9.830 | 9.619 | 9.806 | 4,142,013 | -0.08(-0.84%) |
Jul 20, 2012 | 9.887 | 9.910 | 9.800 | 9.890 | 2,915,754 | +0.01(+0.12%) |
Jul 19, 2012 | 10.04 | 10.09 | 9.853 | 9.877 | 6,069,252 | -0.08(-0.82%) |
Jul 18, 2012 | 9.771 | 9.979 | 9.714 | 9.959 | 4,076,672 | +0.20(+2.02%) |
Jul 17, 2012 | 9.712 | 9.812 | 9.710 | 9.761 | 4,356,423 | +0.05(+0.50%) |
Jul 16, 2012 | 9.511 | 9.739 | 9.466 | 9.712 | 11,623,932 | +0.23(+2.45%) |
Jul 13, 2012 | 9.268 | 9.503 | 9.268 | 9.480 | 4,925,343 | +0.16(+1.77%) |
Jul 12, 2012 | 9.507 | 9.551 | 9.289 | 9.315 | 6,397,507 | -0.28(-2.89%) |
Jul 11, 2012 | 9.613 | 9.696 | 9.533 | 9.592 | 3,909,709 | -0.07(-0.76%) |
Jul 10, 2012 | 9.641 | 9.767 | 9.594 | 9.666 | 6,407,951 | +0.03(+0.30%) |
Jul 09, 2012 | 9.486 | 9.659 | 9.452 | 9.637 | 5,941,174 | +0.15(+1.59%) |
Jul 06, 2012 | 9.541 | 9.615 | 9.446 | 9.486 | 5,086,247 | -0.11(-1.15%) |
Jul 05, 2012 | 9.505 | 9.672 | 9.492 | 9.596 | 5,363,175 | +0.10(+1.07%) |
Jul 03, 2012 | 9.266 | 9.496 | 9.201 | 9.494 | 2,565,585 | +0.24(+2.57%) |
Jul 02, 2012 | 9.344 | 9.419 | 9.222 | 9.256 | 5,118,222 | -0.03(-0.33%) |
Jun 29, 2012 | 9.250 | 9.297 | 9.185 | 9.287 | 3,720,852 | +0.26(+2.84%) |
Jun 28, 2012 | 9.240 | 9.291 | 8.963 | 9.030 | 4,429,566 | -0.26(-2.81%) |
Jun 27, 2012 | 9.291 | 9.423 | 9.262 | 9.291 | 4,128,573 | +0.04(+0.44%) |
Jun 26, 2012 | 9.022 | 9.303 | 9.016 | 9.250 | 3,434,653 | +0.21(+2.32%) |
Jun 25, 2012 | 9.154 | 9.240 | 9.030 | 9.040 | 3,157,230 | -0.23(-2.44%) |
Jun 22, 2012 | 9.215 | 9.327 | 9.207 | 9.266 | 6,938,561 | +0.12(+1.27%) |
Jun 21, 2012 | 9.287 | 9.360 | 9.132 | 9.150 | 3,914,443 | -0.05(-0.58%) |
Jun 20, 2012 | 9.291 | 9.299 | 9.148 | 9.203 | 2,569,174 | -0.11(-1.16%) |
Jun 19, 2012 | 9.417 | 9.468 | 9.272 | 9.311 | 3,827,011 | -0.10(-1.02%) |
Jun 18, 2012 | 9.277 | 9.484 | 9.220 | 9.407 | 3,012,775 | +0.07(+0.74%) |
Jun 15, 2012 | 9.266 | 9.399 | 9.215 | 9.338 | 4,348,184 | +0.09(+1.01%) |
Jun 14, 2012 | 9.183 | 9.278 | 9.116 | 9.244 | 3,983,643 | +0.08(+0.89%) |
Jun 13, 2012 | 9.230 | 9.311 | 9.107 | 9.162 | 4,792,462 | -0.08(-0.84%) |
Jun 12, 2012 | 9.160 | 9.250 | 9.077 | 9.240 | 3,085,216 | +0.14(+1.54%) |
Jun 11, 2012 | 9.283 | 9.329 | 9.099 | 9.099 | 2,802,195 | -0.12(-1.28%) |
Jun 08, 2012 | 9.156 | 9.228 | 9.097 | 9.217 | 2,177,264 | -0.03(-0.29%) |
Jun 07, 2012 | 9.425 | 9.464 | 9.222 | 9.244 | 1,976,808 | -0.06(-0.68%) |
Jun 06, 2012 | 9.138 | 9.413 | 9.110 | 9.307 | 4,104,056 | +0.26(+2.90%) |
Jun 05, 2012 | 8.928 | 9.057 | 8.903 | 9.044 | 2,446,070 | +0.08(+0.93%) |
Jun 04, 2012 | 9.006 | 9.077 | 8.867 | 8.961 | 3,338,516 | -0.01(-0.16%) |
Jun 01, 2012 | 9.032 | 9.079 | 8.959 | 8.975 | 4,485,160 | -0.17(-1.89%) |
May 31, 2012 | 9.189 | 9.312 | 9.107 | 9.148 | 7,410,106 | -0.05(-0.55%) |
May 30, 2012 | 9.226 | 9.252 | 9.132 | 9.199 | 3,231,993 | -0.13(-1.44%) |
May 29, 2012 | 9.189 | 9.372 | 9.114 | 9.334 | 4,451,392 | +0.22(+2.46%) |
May 25, 2012 | 9.144 | 9.235 | 9.071 | 9.110 | 2,863,155 | -0.02(-0.18%) |
May 24, 2012 | 9.252 | 9.338 | 9.085 | 9.126 | 4,342,616 | -0.10(-1.08%) |
May 23, 2012 | 9.156 | 9.254 | 9.075 | 9.226 | 3,304,414 | +0.01(+0.15%) |
May 22, 2012 | 9.175 | 9.378 | 9.124 | 9.211 | 6,536,030 | +0.08(+0.89%) |
May 21, 2012 | 8.967 | 9.161 | 8.757 | 9.130 | 9,104,576 | +0.15(+1.66%) |
May 18, 2012 | 9.266 | 9.293 | 8.947 | 8.981 | 5,852,765 | -0.24(-2.65%) |
May 17, 2012 | 9.647 | 9.708 | 9.197 | 9.226 | 4,714,090 | -0.44(-4.59%) |
May 16, 2012 | 9.808 | 9.908 | 9.649 | 9.670 | 4,091,084 | -0.10(-1.00%) |
May 15, 2012 | 9.751 | 9.866 | 9.695 | 9.767 | 3,976,557 | +0.07(+0.71%) |
May 14, 2012 | 9.835 | 9.841 | 9.688 | 9.698 | 2,437,556 | -0.18(-1.85%) |
May 11, 2012 | 9.902 | 10.01 | 9.841 | 9.881 | 2,561,264 | -0.02(-0.23%) |
May 10, 2012 | 9.985 | 10.05 | 9.892 | 9.904 | 3,652,241 | -0.05(-0.53%) |
May 09, 2012 | 9.825 | 10.04 | 9.753 | 9.957 | 5,912,622 | +0.02(+0.20%) |
May 08, 2012 | 9.886 | 10.00 | 9.733 | 9.936 | 5,143,376 | -0.04(-0.41%) |
May 07, 2012 | 9.936 | 10.11 | 9.936 | 9.977 | 6,501,656 | -0.08(-0.79%) |
May 04, 2012 | 10.19 | 10.28 | 10.05 | 10.06 | 4,723,651 | -0.20(-1.92%) |
May 03, 2012 | 10.43 | 10.51 | 10.13 | 10.25 | 10,563,836 | +0.02(+0.22%) |
May 02, 2012 | 10.16 | 10.72 | 9.426 | 10.23 | 25,767,048 | +0.33(+3.32%) |