Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.102 | 9.368 | 8.829 | 8.881 | 28,495,266 | -0.80(-8.31%) |
Jul 30, 2012 | 9.804 | 9.885 | 9.634 | 9.686 | 10,117,364 | -0.13(-1.35%) |
Jul 27, 2012 | 9.722 | 9.965 | 9.464 | 9.818 | 8,379,858 | +0.18(+1.84%) |
Jul 26, 2012 | 9.767 | 9.944 | 9.523 | 9.641 | 12,010,148 | +0.10(+1.08%) |
Jul 25, 2012 | 10.15 | 10.16 | 9.523 | 9.538 | 13,068,141 | -0.54(-5.35%) |
Jul 24, 2012 | 10.29 | 10.34 | 9.959 | 10.08 | 8,265,058 | -0.21(-2.08%) |
Jul 23, 2012 | 10.20 | 10.37 | 10.05 | 10.29 | 5,964,624 | -0.15(-1.48%) |
Jul 20, 2012 | 10.48 | 10.70 | 10.43 | 10.45 | 7,272,886 | -0.16(-1.53%) |
Jul 19, 2012 | 10.54 | 10.65 | 10.25 | 10.61 | 8,939,474 | +0.10(+0.98%) |
Jul 18, 2012 | 10.08 | 10.68 | 10.08 | 10.51 | 9,706,185 | +0.40(+3.95%) |
Jul 17, 2012 | 10.22 | 10.23 | 9.841 | 10.11 | 8,567,150 | -0.07(-0.65%) |
Jul 16, 2012 | 10.29 | 10.40 | 10.07 | 10.17 | 6,850,958 | -0.20(-1.92%) |
Jul 13, 2012 | 10.14 | 10.38 | 10.09 | 10.37 | 6,857,952 | +0.25(+2.48%) |
Jul 12, 2012 | 9.848 | 10.19 | 9.700 | 10.12 | 6,346,843 | +0.20(+2.01%) |
Jul 11, 2012 | 10.08 | 10.08 | 9.841 | 9.922 | 7,016,746 | -0.13(-1.25%) |
Jul 10, 2012 | 10.51 | 10.51 | 9.937 | 10.05 | 7,385,154 | -0.37(-3.54%) |
Jul 09, 2012 | 10.39 | 10.46 | 10.25 | 10.42 | 9,307,420 | -0.04(-0.35%) |
Jul 06, 2012 | 10.25 | 10.46 | 10.19 | 10.45 | 6,479,947 | -0.01(-0.14%) |
Jul 05, 2012 | 10.28 | 10.51 | 10.23 | 10.47 | 5,676,345 | +0.15(+1.50%) |
Jul 03, 2012 | 10.34 | 10.37 | 10.25 | 10.31 | 3,803,210 | -0.09(-0.89%) |
Jul 02, 2012 | 10.19 | 10.46 | 10.05 | 10.41 | 8,052,551 | +0.22(+2.16%) |
Jun 29, 2012 | 10.19 | 10.30 | 10.07 | 10.19 | 8,210,020 | +0.29(+2.89%) |
Jun 28, 2012 | 9.539 | 9.928 | 9.509 | 9.899 | 6,963,075 | +0.17(+1.74%) |
Jun 27, 2012 | 9.421 | 9.796 | 9.396 | 9.730 | 9,961,029 | +0.40(+4.33%) |
Jun 26, 2012 | 9.047 | 9.399 | 8.885 | 9.326 | 10,083,525 | +0.32(+3.59%) |
Jun 25, 2012 | 9.194 | 9.216 | 8.893 | 9.003 | 9,853,678 | -0.37(-3.92%) |
Jun 22, 2012 | 9.722 | 9.788 | 9.289 | 9.370 | 11,651,613 | -0.24(-2.52%) |
Jun 21, 2012 | 10.20 | 10.20 | 9.568 | 9.612 | 11,926,166 | -0.66(-6.43%) |
Jun 20, 2012 | 10.25 | 10.37 | 10.05 | 10.27 | 9,312,154 | +0.03(+0.29%) |
Jun 19, 2012 | 10.27 | 10.39 | 10.20 | 10.24 | 7,322,749 | +0.09(+0.87%) |
Jun 18, 2012 | 9.965 | 10.22 | 9.844 | 10.16 | 8,582,987 | +0.17(+1.69%) |
Jun 15, 2012 | 9.825 | 10.05 | 9.766 | 9.987 | 12,518,458 | +0.22(+2.26%) |
Jun 14, 2012 | 9.531 | 9.833 | 9.436 | 9.766 | 7,038,145 | +0.27(+2.86%) |
Jun 13, 2012 | 9.730 | 9.906 | 9.451 | 9.495 | 9,868,655 | -0.30(-3.07%) |
Jun 12, 2012 | 9.473 | 9.847 | 9.385 | 9.796 | 7,884,222 | +0.37(+3.89%) |
Jun 11, 2012 | 10.05 | 10.09 | 9.421 | 9.429 | 6,214,956 | -0.48(-4.89%) |
Jun 08, 2012 | 9.502 | 9.935 | 9.385 | 9.913 | 8,409,066 | +0.37(+3.93%) |
Jun 07, 2012 | 9.531 | 9.869 | 9.458 | 9.539 | 9,034,196 | +0.08(+0.85%) |
Jun 06, 2012 | 9.025 | 9.465 | 8.995 | 9.458 | 9,563,371 | +0.54(+6.01%) |
Jun 05, 2012 | 8.533 | 8.944 | 8.525 | 8.922 | 11,793,258 | +0.31(+3.58%) |
Jun 04, 2012 | 8.871 | 8.944 | 8.481 | 8.614 | 11,941,011 | -0.23(-2.57%) |
Jun 01, 2012 | 9.054 | 9.076 | 8.782 | 8.841 | 17,352,422 | -0.46(-4.97%) |
May 31, 2012 | 9.164 | 9.443 | 8.929 | 9.304 | 10,630,774 | +0.23(+2.51%) |
May 30, 2012 | 9.407 | 9.407 | 8.995 | 9.076 | 9,078,068 | -0.47(-4.92%) |
May 29, 2012 | 9.385 | 9.576 | 9.296 | 9.546 | 7,178,814 | +0.29(+3.17%) |
May 25, 2012 | 9.326 | 9.355 | 9.179 | 9.252 | 6,666,373 | -0.07(-0.71%) |
May 24, 2012 | 9.363 | 9.524 | 9.131 | 9.319 | 7,611,318 | -0.05(-0.55%) |
May 23, 2012 | 9.076 | 9.377 | 9.032 | 9.370 | 13,122,010 | +0.15(+1.67%) |
May 22, 2012 | 9.003 | 9.296 | 8.915 | 9.216 | 13,345,217 | +0.21(+2.37%) |
May 21, 2012 | 8.768 | 9.054 | 8.599 | 9.003 | 9,262,253 | +0.30(+3.46%) |
May 18, 2012 | 8.951 | 8.995 | 8.592 | 8.702 | 18,516,576 | -0.23(-2.55%) |
May 17, 2012 | 9.722 | 9.752 | 8.922 | 8.929 | 16,154,673 | -0.73(-7.60%) |
May 16, 2012 | 9.818 | 9.998 | 9.634 | 9.664 | 13,002,848 | -0.04(-0.38%) |
May 15, 2012 | 9.855 | 9.935 | 9.686 | 9.700 | 17,240,404 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.855 | 9.913 | 8,257,479 | -0.35(-3.36%) |
May 11, 2012 | 10.13 | 10.40 | 10.07 | 10.26 | 8,072,724 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.52 | 10.19 | 10.23 | 7,945,613 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.07 | 10.29 | 14,344,381 | -0.23(-2.16%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,840,924 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.68 | 6,496,801 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.63 | 10.35 | 10.57 | 9,057,711 | -0.01(-0.14%) |
May 03, 2012 | 10.69 | 10.76 | 10.52 | 10.59 | 9,045,421 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.74 | 10.20 | 10.68 | 16,266,567 | +0.45(+4.38%) |