Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.62 | 10.66 | 10.54 | 10.54 | 4,755,641 | -0.11(-1.01%) |
Jul 30, 2012 | 10.63 | 10.74 | 10.60 | 10.65 | 3,535,279 | -0.01(-0.06%) |
Jul 27, 2012 | 10.42 | 10.72 | 10.42 | 10.65 | 6,905,560 | +0.31(+2.97%) |
Jul 26, 2012 | 10.29 | 10.42 | 10.26 | 10.35 | 3,759,359 | +0.32(+3.17%) |
Jul 25, 2012 | 10.05 | 10.11 | 9.944 | 10.03 | 3,126,397 | +0.11(+1.08%) |
Jul 24, 2012 | 10.08 | 10.10 | 9.779 | 9.923 | 5,497,079 | -0.17(-1.70%) |
Jul 23, 2012 | 9.935 | 10.13 | 9.872 | 10.09 | 3,056,165 | -0.17(-1.67%) |
Jul 20, 2012 | 10.31 | 10.37 | 10.24 | 10.27 | 3,029,514 | -0.19(-1.78%) |
Jul 19, 2012 | 10.44 | 10.51 | 10.36 | 10.45 | 2,404,104 | +0.06(+0.55%) |
Jul 18, 2012 | 10.16 | 10.42 | 10.15 | 10.39 | 2,235,431 | +0.19(+1.83%) |
Jul 17, 2012 | 10.17 | 10.26 | 9.966 | 10.21 | 3,390,618 | +0.11(+1.11%) |
Jul 16, 2012 | 10.11 | 10.16 | 10.03 | 10.09 | 1,686,007 | -0.08(-0.77%) |
Jul 13, 2012 | 9.909 | 10.19 | 9.900 | 10.17 | 2,169,454 | +0.32(+3.22%) |
Jul 12, 2012 | 9.797 | 9.946 | 9.730 | 9.855 | 2,822,603 | -0.05(-0.51%) |
Jul 11, 2012 | 9.998 | 9.998 | 9.796 | 9.906 | 3,911,142 | -0.07(-0.74%) |
Jul 10, 2012 | 10.23 | 10.26 | 9.911 | 9.980 | 4,367,104 | -0.14(-1.33%) |
Jul 09, 2012 | 10.15 | 10.16 | 10.04 | 10.11 | 2,073,723 | -0.06(-0.54%) |
Jul 06, 2012 | 10.21 | 10.21 | 10.06 | 10.17 | 3,337,139 | -0.20(-1.91%) |
Jul 05, 2012 | 10.35 | 10.47 | 10.29 | 10.37 | 1,999,165 | -0.07(-0.65%) |
Jul 03, 2012 | 10.30 | 10.44 | 10.29 | 10.44 | 2,153,815 | +0.13(+1.25%) |
Jul 02, 2012 | 10.35 | 10.37 | 10.20 | 10.31 | 2,768,434 | -0.02(-0.24%) |
Jun 29, 2012 | 10.21 | 10.34 | 10.16 | 10.33 | 4,128,641 | +0.43(+4.39%) |
Jun 28, 2012 | 9.769 | 9.911 | 9.660 | 9.897 | 4,749,106 | -0.04(-0.40%) |
Jun 27, 2012 | 9.843 | 9.966 | 9.828 | 9.937 | 2,243,270 | +0.14(+1.44%) |
Jun 26, 2012 | 9.786 | 9.852 | 9.662 | 9.796 | 3,102,535 | +0.05(+0.55%) |
Jun 25, 2012 | 9.786 | 9.791 | 9.668 | 9.742 | 3,070,403 | -0.23(-2.35%) |
Jun 22, 2012 | 9.958 | 10.01 | 9.904 | 9.977 | 3,640,249 | +0.13(+1.33%) |
Jun 21, 2012 | 10.29 | 10.31 | 9.834 | 9.846 | 4,989,327 | -0.40(-3.92%) |
Jun 20, 2012 | 10.28 | 10.34 | 10.13 | 10.25 | 5,435,292 | -0.03(-0.25%) |
Jun 19, 2012 | 10.22 | 10.37 | 10.19 | 10.27 | 3,176,747 | +0.15(+1.47%) |
Jun 18, 2012 | 10.07 | 10.19 | 10.04 | 10.12 | 2,693,203 | -0.03(-0.31%) |
Jun 15, 2012 | 10.07 | 10.18 | 10.05 | 10.15 | 4,367,497 | +0.17(+1.73%) |
Jun 14, 2012 | 9.779 | 10.06 | 9.749 | 9.982 | 4,296,086 | +0.25(+2.52%) |
Jun 13, 2012 | 9.816 | 9.904 | 9.674 | 9.736 | 2,808,367 | -0.11(-1.12%) |
Jun 12, 2012 | 9.669 | 9.858 | 9.606 | 9.847 | 4,279,599 | +0.25(+2.61%) |
Jun 11, 2012 | 9.970 | 9.994 | 9.580 | 9.597 | 4,187,230 | -0.23(-2.36%) |
Jun 08, 2012 | 9.623 | 9.829 | 9.583 | 9.829 | 2,422,099 | +0.15(+1.54%) |
Jun 07, 2012 | 9.789 | 9.828 | 9.646 | 9.680 | 4,794,612 | +0.08(+0.82%) |
Jun 06, 2012 | 9.298 | 9.603 | 9.296 | 9.601 | 3,738,075 | +0.43(+4.74%) |
Jun 05, 2012 | 9.103 | 9.199 | 9.081 | 9.167 | 4,485,027 | +0.04(+0.45%) |
Jun 04, 2012 | 9.167 | 9.195 | 9.031 | 9.126 | 5,401,395 | -0.02(-0.25%) |
Jun 01, 2012 | 9.336 | 9.373 | 9.141 | 9.149 | 6,619,444 | -0.44(-4.58%) |
May 31, 2012 | 9.618 | 9.729 | 9.464 | 9.588 | 8,408,524 | -0.03(-0.33%) |
May 30, 2012 | 9.700 | 9.712 | 9.577 | 9.620 | 4,986,420 | -0.25(-2.55%) |
May 29, 2012 | 9.815 | 9.921 | 9.761 | 9.871 | 5,070,050 | +0.21(+2.22%) |
May 25, 2012 | 9.761 | 9.798 | 9.618 | 9.657 | 3,343,139 | -0.14(-1.43%) |
May 24, 2012 | 9.772 | 9.804 | 9.620 | 9.796 | 3,345,544 | +0.07(+0.69%) |
May 23, 2012 | 9.615 | 9.750 | 9.442 | 9.729 | 4,665,554 | -0.03(-0.28%) |
May 22, 2012 | 9.764 | 9.855 | 9.650 | 9.756 | 3,681,301 | +0.01(+0.08%) |
May 21, 2012 | 9.580 | 9.749 | 9.538 | 9.749 | 2,910,126 | +0.23(+2.40%) |
May 18, 2012 | 9.713 | 9.723 | 9.485 | 9.520 | 4,820,894 | -0.13(-1.32%) |
May 17, 2012 | 9.910 | 9.914 | 9.647 | 9.647 | 5,388,159 | -0.26(-2.59%) |
May 16, 2012 | 9.999 | 10.09 | 9.896 | 9.904 | 3,910,848 | -0.02(-0.22%) |
May 15, 2012 | 10.01 | 10.13 | 9.890 | 9.925 | 5,090,376 | -0.10(-1.01%) |
May 14, 2012 | 10.06 | 10.14 | 9.971 | 10.03 | 4,590,625 | -0.19(-1.88%) |
May 11, 2012 | 10.16 | 10.38 | 10.15 | 10.22 | 2,372,337 | -0.05(-0.45%) |
May 10, 2012 | 10.33 | 10.39 | 10.23 | 10.26 | 4,157,305 | +0.02(+0.16%) |
May 09, 2012 | 10.19 | 10.37 | 10.09 | 10.25 | 5,602,209 | -0.13(-1.21%) |
May 08, 2012 | 10.38 | 10.41 | 10.18 | 10.37 | 4,407,920 | -0.12(-1.13%) |
May 07, 2012 | 10.44 | 10.56 | 10.43 | 10.49 | 3,180,546 | -0.04(-0.41%) |
May 04, 2012 | 10.72 | 10.73 | 10.51 | 10.53 | 4,564,316 | -0.28(-2.61%) |
May 03, 2012 | 10.92 | 10.95 | 10.77 | 10.82 | 4,094,718 | -0.10(-0.89%) |
May 02, 2012 | 10.86 | 10.93 | 10.79 | 10.91 | 2,462,933 | -0.02(-0.21%) |