Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,734 | -0.16(-1.51%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,755 | +0.00(+0.00%) |
Jul 27, 2012 | 9.981 | 10.51 | 9.874 | 10.37 | 34,376 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.913 | 52,886 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.874 | 9.884 | 95,822 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.894 | 10.00 | 65,947 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.932 | 10.23 | 47,200 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,648 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,963 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,866 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.65 | 10.80 | 113,333 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,593 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,331 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,131 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,715 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,967 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,492 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,957 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.03 | 77,965 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,574 | +0.39(+3.63%) |
Jul 02, 2012 | 10.39 | 10.74 | 10.21 | 10.74 | 136,900 | +0.26(+2.51%) |
Jun 29, 2012 | 9.971 | 10.57 | 9.971 | 10.48 | 158,853 | +0.64(+6.55%) |
Jun 28, 2012 | 9.923 | 9.952 | 9.727 | 9.835 | 60,916 | -0.14(-1.37%) |
Jun 27, 2012 | 9.835 | 10.08 | 9.708 | 9.971 | 47,223 | +0.16(+1.59%) |
Jun 26, 2012 | 9.825 | 9.932 | 9.679 | 9.815 | 126,414 | -0.03(-0.30%) |
Jun 25, 2012 | 9.991 | 10.08 | 9.581 | 9.845 | 81,898 | -0.37(-3.63%) |
Jun 22, 2012 | 9.903 | 10.22 | 9.845 | 10.22 | 278,838 | +0.40(+4.08%) |
Jun 21, 2012 | 10.18 | 10.18 | 9.786 | 9.815 | 80,844 | -0.33(-3.27%) |
Jun 20, 2012 | 10.53 | 10.53 | 9.757 | 10.15 | 97,957 | -0.33(-3.17%) |
Jun 19, 2012 | 9.952 | 10.61 | 9.796 | 10.48 | 111,709 | +0.60(+6.02%) |
Jun 18, 2012 | 10.42 | 10.42 | 9.864 | 9.884 | 83,272 | -0.59(-5.59%) |
Jun 15, 2012 | 10.40 | 10.54 | 10.32 | 10.47 | 145,245 | +0.07(+0.66%) |
Jun 14, 2012 | 10.28 | 10.50 | 10.24 | 10.40 | 79,329 | +0.18(+1.72%) |
Jun 13, 2012 | 10.66 | 10.66 | 10.17 | 10.22 | 145,660 | -0.35(-3.32%) |
Jun 12, 2012 | 10.24 | 10.71 | 10.11 | 10.58 | 106,850 | +0.40(+3.93%) |
Jun 11, 2012 | 10.02 | 10.47 | 9.913 | 10.18 | 157,033 | +0.42(+4.30%) |
Jun 08, 2012 | 9.425 | 9.991 | 9.425 | 9.757 | 64,890 | +0.30(+3.20%) |
Jun 07, 2012 | 9.649 | 9.747 | 9.308 | 9.454 | 92,852 | -0.02(-0.21%) |
Jun 06, 2012 | 9.679 | 10.06 | 9.405 | 9.474 | 145,128 | -0.12(-1.22%) |
Jun 05, 2012 | 9.640 | 9.876 | 9.405 | 9.591 | 140,985 | -0.02(-0.20%) |
Jun 04, 2012 | 9.123 | 9.688 | 8.996 | 9.610 | 148,691 | +0.57(+6.26%) |
Jun 01, 2012 | 9.015 | 9.562 | 9.015 | 9.044 | 105,084 | -0.76(-7.76%) |
May 31, 2012 | 9.688 | 9.884 | 9.640 | 9.806 | 155,040 | +0.17(+1.72%) |
May 30, 2012 | 9.806 | 9.806 | 9.532 | 9.640 | 59,901 | -0.27(-2.76%) |
May 29, 2012 | 9.757 | 10.21 | 9.718 | 9.913 | 86,245 | +0.30(+3.15%) |
May 25, 2012 | 9.620 | 9.910 | 9.435 | 9.610 | 53,868 | -0.01(-0.10%) |
May 24, 2012 | 9.493 | 10.10 | 9.435 | 9.620 | 97,416 | +0.18(+1.86%) |
May 23, 2012 | 9.103 | 9.493 | 8.976 | 9.445 | 63,167 | +0.30(+3.31%) |
May 22, 2012 | 9.191 | 9.542 | 9.064 | 9.142 | 70,359 | -0.08(-0.85%) |
May 21, 2012 | 9.005 | 9.337 | 8.962 | 9.220 | 113,101 | +0.28(+3.17%) |
May 18, 2012 | 8.625 | 9.152 | 8.625 | 8.937 | 204,524 | +0.44(+5.17%) |
May 17, 2012 | 8.781 | 8.879 | 8.420 | 8.498 | 332,012 | -0.20(-2.24%) |
May 16, 2012 | 9.796 | 9.846 | 8.644 | 8.693 | 598,622 | -1.10(-11.25%) |
May 15, 2012 | 9.454 | 10.07 | 9.201 | 9.796 | 384,588 | -0.25(-2.52%) |
May 14, 2012 | 10.29 | 10.34 | 10.04 | 10.05 | 90,787 | -0.31(-3.01%) |
May 11, 2012 | 10.41 | 10.48 | 10.20 | 10.36 | 71,163 | -0.14(-1.30%) |
May 10, 2012 | 10.51 | 10.61 | 10.44 | 10.50 | 58,331 | +0.11(+1.03%) |
May 09, 2012 | 10.54 | 10.60 | 10.35 | 10.39 | 72,280 | -0.27(-2.56%) |
May 08, 2012 | 10.67 | 10.73 | 10.54 | 10.66 | 79,173 | -0.05(-0.46%) |
May 07, 2012 | 10.53 | 10.74 | 10.53 | 10.71 | 74,746 | +0.09(+0.83%) |
May 04, 2012 | 10.84 | 10.84 | 10.50 | 10.63 | 80,562 | -0.29(-2.68%) |
May 03, 2012 | 11.10 | 11.11 | 10.90 | 10.92 | 125,128 | -0.19(-1.67%) |
May 02, 2012 | 11.27 | 11.33 | 11.00 | 11.10 | 123,103 | -0.24(-2.15%) |