Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.106 | 9.372 | 8.833 | 8.884 | 28,484,360 | -0.80(-8.31%) |
Jul 30, 2012 | 9.807 | 9.889 | 9.638 | 9.689 | 10,113,492 | -0.13(-1.35%) |
Jul 27, 2012 | 9.726 | 9.969 | 9.468 | 9.822 | 8,376,651 | +0.18(+1.84%) |
Jul 26, 2012 | 9.770 | 9.948 | 9.527 | 9.645 | 12,005,551 | +0.10(+1.08%) |
Jul 25, 2012 | 10.15 | 10.16 | 9.527 | 9.542 | 13,063,139 | -0.54(-5.35%) |
Jul 24, 2012 | 10.29 | 10.34 | 9.962 | 10.08 | 8,261,894 | -0.21(-2.08%) |
Jul 23, 2012 | 10.21 | 10.37 | 10.05 | 10.29 | 5,962,341 | -0.16(-1.48%) |
Jul 20, 2012 | 10.49 | 10.71 | 10.44 | 10.45 | 7,270,102 | -0.16(-1.53%) |
Jul 19, 2012 | 10.55 | 10.66 | 10.25 | 10.61 | 8,936,053 | +0.10(+0.98%) |
Jul 18, 2012 | 10.09 | 10.69 | 10.08 | 10.51 | 9,702,471 | +0.40(+3.94%) |
Jul 17, 2012 | 10.22 | 10.24 | 9.844 | 10.11 | 8,563,871 | -0.07(-0.65%) |
Jul 16, 2012 | 10.29 | 10.41 | 10.07 | 10.18 | 6,848,336 | -0.20(-1.92%) |
Jul 13, 2012 | 10.15 | 10.38 | 10.10 | 10.38 | 6,855,327 | +0.25(+2.48%) |
Jul 12, 2012 | 9.852 | 10.20 | 9.704 | 10.12 | 6,344,414 | +0.20(+2.01%) |
Jul 11, 2012 | 10.08 | 10.08 | 9.844 | 9.926 | 7,014,061 | -0.13(-1.25%) |
Jul 10, 2012 | 10.51 | 10.51 | 9.940 | 10.05 | 7,382,327 | -0.37(-3.54%) |
Jul 09, 2012 | 10.39 | 10.46 | 10.25 | 10.42 | 9,303,858 | -0.04(-0.35%) |
Jul 06, 2012 | 10.25 | 10.46 | 10.19 | 10.46 | 6,477,467 | -0.01(-0.14%) |
Jul 05, 2012 | 10.28 | 10.52 | 10.23 | 10.47 | 5,674,173 | +0.16(+1.50%) |
Jul 03, 2012 | 10.35 | 10.38 | 10.25 | 10.32 | 3,801,754 | -0.09(-0.89%) |
Jul 02, 2012 | 10.19 | 10.47 | 10.05 | 10.41 | 8,049,469 | +0.22(+2.16%) |
Jun 29, 2012 | 10.19 | 10.30 | 10.08 | 10.19 | 8,206,878 | +0.29(+2.89%) |
Jun 28, 2012 | 9.542 | 9.932 | 9.513 | 9.902 | 6,960,410 | +0.17(+1.74%) |
Jun 27, 2012 | 9.425 | 9.800 | 9.399 | 9.733 | 9,957,217 | +0.40(+4.33%) |
Jun 26, 2012 | 9.050 | 9.403 | 8.889 | 9.329 | 10,079,666 | +0.32(+3.59%) |
Jun 25, 2012 | 9.197 | 9.219 | 8.896 | 9.006 | 9,849,906 | -0.37(-3.92%) |
Jun 22, 2012 | 9.726 | 9.792 | 9.293 | 9.373 | 11,647,153 | -0.24(-2.52%) |
Jun 21, 2012 | 10.20 | 10.20 | 9.572 | 9.616 | 11,921,602 | -0.66(-6.43%) |
Jun 20, 2012 | 10.26 | 10.37 | 10.05 | 10.28 | 9,308,590 | +0.03(+0.29%) |
Jun 19, 2012 | 10.27 | 10.39 | 10.20 | 10.25 | 7,319,946 | +0.09(+0.87%) |
Jun 18, 2012 | 9.969 | 10.23 | 9.847 | 10.16 | 8,579,702 | +0.17(+1.69%) |
Jun 15, 2012 | 9.829 | 10.06 | 9.770 | 9.991 | 12,513,667 | +0.22(+2.26%) |
Jun 14, 2012 | 9.535 | 9.836 | 9.440 | 9.770 | 7,035,451 | +0.27(+2.86%) |
Jun 13, 2012 | 9.733 | 9.910 | 9.454 | 9.498 | 9,864,878 | -0.30(-3.07%) |
Jun 12, 2012 | 9.476 | 9.851 | 9.388 | 9.800 | 7,881,204 | +0.37(+3.89%) |
Jun 11, 2012 | 10.06 | 10.09 | 9.425 | 9.432 | 6,212,577 | -0.48(-4.89%) |
Jun 08, 2012 | 9.506 | 9.939 | 9.388 | 9.917 | 8,405,848 | +0.37(+3.93%) |
Jun 07, 2012 | 9.535 | 9.873 | 9.462 | 9.542 | 9,030,738 | +0.08(+0.85%) |
Jun 06, 2012 | 9.028 | 9.469 | 8.999 | 9.462 | 9,559,710 | +0.54(+6.01%) |
Jun 05, 2012 | 8.536 | 8.947 | 8.529 | 8.925 | 11,788,745 | +0.31(+3.58%) |
Jun 04, 2012 | 8.874 | 8.947 | 8.485 | 8.617 | 11,936,441 | -0.23(-2.57%) |
Jun 01, 2012 | 9.058 | 9.080 | 8.786 | 8.845 | 17,345,782 | -0.46(-4.97%) |
May 31, 2012 | 9.168 | 9.447 | 8.933 | 9.307 | 10,626,705 | +0.23(+2.51%) |
May 30, 2012 | 9.410 | 9.410 | 8.999 | 9.080 | 9,074,593 | -0.47(-4.92%) |
May 29, 2012 | 9.388 | 9.579 | 9.300 | 9.550 | 7,176,067 | +0.29(+3.17%) |
May 25, 2012 | 9.329 | 9.359 | 9.182 | 9.256 | 6,663,822 | -0.07(-0.71%) |
May 24, 2012 | 9.366 | 9.528 | 9.135 | 9.322 | 7,608,405 | -0.05(-0.55%) |
May 23, 2012 | 9.080 | 9.381 | 9.036 | 9.373 | 13,116,988 | +0.15(+1.67%) |
May 22, 2012 | 9.006 | 9.300 | 8.918 | 9.219 | 13,340,109 | +0.21(+2.37%) |
May 21, 2012 | 8.771 | 9.058 | 8.602 | 9.006 | 9,258,708 | +0.30(+3.46%) |
May 18, 2012 | 8.955 | 8.999 | 8.595 | 8.705 | 18,509,490 | -0.23(-2.55%) |
May 17, 2012 | 9.726 | 9.755 | 8.925 | 8.933 | 16,148,490 | -0.73(-7.60%) |
May 16, 2012 | 9.822 | 10.00 | 9.638 | 9.667 | 12,997,871 | -0.04(-0.38%) |
May 15, 2012 | 9.858 | 9.939 | 9.689 | 9.704 | 17,233,804 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.858 | 9.917 | 8,254,319 | -0.35(-3.36%) |
May 11, 2012 | 10.14 | 10.40 | 10.07 | 10.26 | 8,069,635 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.53 | 10.19 | 10.23 | 7,942,572 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.08 | 10.29 | 14,338,891 | -0.23(-2.17%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,836,392 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.69 | 6,494,314 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.64 | 10.36 | 10.58 | 9,054,245 | -0.01(-0.14%) |
May 03, 2012 | 10.70 | 10.76 | 10.52 | 10.59 | 9,041,959 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.75 | 10.20 | 10.68 | 16,260,341 | +0.45(+4.38%) |