Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.52 | 10.53 | 10.40 | 10.44 | 6,906,493 | -0.08(-0.74%) |
Jul 30, 2012 | 10.55 | 10.57 | 10.46 | 10.52 | 5,234,996 | -0.04(-0.34%) |
Jul 27, 2012 | 10.39 | 10.58 | 10.31 | 10.55 | 9,289,377 | +0.21(+2.03%) |
Jul 26, 2012 | 10.33 | 10.40 | 10.23 | 10.34 | 8,180,584 | +0.16(+1.59%) |
Jul 25, 2012 | 10.33 | 10.47 | 10.16 | 10.18 | 11,591,832 | -0.16(-1.56%) |
Jul 24, 2012 | 10.15 | 10.49 | 10.07 | 10.34 | 26,627,326 | +0.19(+1.89%) |
Jul 23, 2012 | 9.919 | 10.16 | 9.823 | 10.15 | 16,887,422 | +0.11(+1.13%) |
Jul 20, 2012 | 10.10 | 10.12 | 9.973 | 10.04 | 11,834,317 | -0.12(-1.18%) |
Jul 19, 2012 | 10.28 | 10.28 | 10.13 | 10.16 | 8,711,220 | -0.04(-0.41%) |
Jul 18, 2012 | 10.10 | 10.21 | 10.09 | 10.20 | 10,913,355 | +0.08(+0.83%) |
Jul 17, 2012 | 10.07 | 10.14 | 9.985 | 10.12 | 5,402,028 | +0.08(+0.84%) |
Jul 16, 2012 | 9.991 | 10.07 | 9.922 | 10.03 | 6,199,053 | +0.04(+0.36%) |
Jul 13, 2012 | 9.877 | 10.01 | 9.817 | 9.997 | 6,715,393 | +0.13(+1.34%) |
Jul 12, 2012 | 9.967 | 9.997 | 9.775 | 9.865 | 10,121,617 | -0.20(-2.02%) |
Jul 11, 2012 | 10.01 | 10.09 | 9.967 | 10.07 | 8,349,720 | +0.06(+0.60%) |
Jul 10, 2012 | 10.15 | 10.23 | 9.961 | 10.01 | 6,777,921 | -0.11(-1.12%) |
Jul 09, 2012 | 10.07 | 10.14 | 9.979 | 10.12 | 6,183,636 | +0.04(+0.42%) |
Jul 06, 2012 | 10.09 | 10.12 | 9.991 | 10.08 | 4,231,253 | -0.08(-0.77%) |
Jul 05, 2012 | 10.17 | 10.25 | 10.13 | 10.16 | 5,488,845 | -0.10(-0.99%) |
Jul 03, 2012 | 10.13 | 10.27 | 10.13 | 10.26 | 2,596,193 | +0.09(+0.88%) |
Jul 02, 2012 | 10.15 | 10.20 | 10.06 | 10.17 | 5,413,697 | +0.08(+0.83%) |
Jun 29, 2012 | 10.01 | 10.09 | 9.931 | 10.09 | 7,888,451 | +0.25(+2.50%) |
Jun 28, 2012 | 9.781 | 9.859 | 9.733 | 9.841 | 7,979,992 | -0.04(-0.42%) |
Jun 27, 2012 | 9.727 | 9.907 | 9.727 | 9.883 | 6,700,001 | +0.17(+1.73%) |
Jun 26, 2012 | 9.817 | 9.889 | 9.709 | 9.715 | 7,966,823 | -0.11(-1.10%) |
Jun 25, 2012 | 9.919 | 9.973 | 9.817 | 9.823 | 7,059,890 | -0.20(-2.03%) |
Jun 22, 2012 | 10.05 | 10.07 | 10.01 | 10.03 | 9,672,134 | +0.02(+0.24%) |
Jun 21, 2012 | 10.16 | 10.17 | 9.997 | 10.00 | 14,254,354 | -0.14(-1.36%) |
Jun 20, 2012 | 9.973 | 10.14 | 9.895 | 10.14 | 15,603,128 | +0.20(+1.99%) |
Jun 19, 2012 | 9.853 | 9.973 | 9.835 | 9.943 | 8,388,970 | +0.14(+1.40%) |
Jun 18, 2012 | 9.691 | 9.817 | 9.634 | 9.805 | 10,505,379 | +0.08(+0.80%) |
Jun 15, 2012 | 9.673 | 9.733 | 9.601 | 9.727 | 13,877,442 | +0.10(+0.99%) |
Jun 14, 2012 | 9.535 | 9.655 | 9.512 | 9.631 | 7,837,910 | +0.10(+1.01%) |
Jun 13, 2012 | 9.577 | 9.697 | 9.500 | 9.535 | 7,822,545 | -0.15(-1.55%) |
Jun 12, 2012 | 9.608 | 9.685 | 9.530 | 9.685 | 7,791,411 | +0.14(+1.50%) |
Jun 11, 2012 | 9.733 | 9.741 | 9.536 | 9.542 | 7,578,125 | -0.10(-1.05%) |
Jun 08, 2012 | 9.822 | 9.870 | 9.626 | 9.644 | 13,928,353 | -0.21(-2.17%) |
Jun 07, 2012 | 9.840 | 9.923 | 9.816 | 9.858 | 14,757,757 | +0.12(+1.22%) |
Jun 06, 2012 | 9.590 | 9.739 | 9.560 | 9.739 | 16,263,840 | +0.18(+1.93%) |
Jun 05, 2012 | 9.447 | 9.602 | 9.411 | 9.554 | 10,666,535 | +0.07(+0.69%) |
Jun 04, 2012 | 9.507 | 9.584 | 9.396 | 9.489 | 7,983,304 | -0.02(-0.19%) |
Jun 01, 2012 | 9.661 | 9.661 | 9.483 | 9.507 | 12,074,257 | -0.26(-2.62%) |
May 31, 2012 | 9.888 | 9.917 | 9.706 | 9.763 | 14,253,352 | -0.14(-1.38%) |
May 30, 2012 | 10.02 | 10.12 | 9.894 | 9.900 | 8,665,408 | -0.23(-2.29%) |
May 29, 2012 | 10.14 | 10.17 | 10.01 | 10.13 | 8,970,928 | +0.07(+0.71%) |
May 25, 2012 | 10.16 | 10.17 | 10.04 | 10.06 | 5,920,712 | -0.08(-0.76%) |
May 24, 2012 | 10.17 | 10.23 | 10.05 | 10.14 | 6,987,711 | -0.01(-0.06%) |
May 23, 2012 | 10.01 | 10.16 | 9.977 | 10.14 | 7,340,229 | +0.06(+0.59%) |
May 22, 2012 | 10.13 | 10.21 | 10.02 | 10.08 | 5,806,561 | +0.01(+0.06%) |
May 21, 2012 | 9.852 | 10.08 | 9.792 | 10.08 | 9,989,056 | +0.23(+2.36%) |
May 18, 2012 | 10.02 | 10.07 | 9.834 | 9.846 | 9,029,253 | -0.15(-1.49%) |
May 17, 2012 | 10.19 | 10.19 | 9.995 | 9.995 | 9,052,523 | -0.18(-1.75%) |
May 16, 2012 | 10.28 | 10.36 | 10.17 | 10.17 | 8,629,391 | -0.05(-0.47%) |
May 15, 2012 | 10.29 | 10.41 | 10.20 | 10.22 | 8,357,899 | -0.09(-0.87%) |
May 14, 2012 | 10.12 | 10.37 | 10.12 | 10.31 | 12,550,181 | +0.12(+1.17%) |
May 11, 2012 | 10.21 | 10.33 | 10.18 | 10.19 | 12,410,032 | -0.10(-0.93%) |
May 10, 2012 | 10.38 | 10.38 | 10.23 | 10.29 | 12,423,913 | +0.04(+0.41%) |
May 09, 2012 | 10.34 | 10.35 | 10.24 | 10.24 | 15,162,982 | -0.18(-1.77%) |
May 08, 2012 | 10.42 | 10.48 | 10.33 | 10.43 | 11,909,735 | -0.05(-0.45%) |
May 07, 2012 | 10.54 | 10.62 | 10.46 | 10.48 | 12,541,613 | -0.06(-0.57%) |
May 04, 2012 | 10.57 | 10.60 | 10.49 | 10.54 | 9,202,165 | -0.11(-1.01%) |
May 03, 2012 | 10.77 | 10.79 | 10.63 | 10.64 | 9,134,894 | -0.11(-1.05%) |
May 02, 2012 | 10.89 | 10.91 | 10.74 | 10.76 | 16,061,962 | -0.21(-1.95%) |