Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.34 | 10.50 | 10.31 | 10.44 | 510,473 | +0.08(+0.78%) |
Jul 30, 2012 | 10.20 | 10.55 | 10.20 | 10.36 | 757,215 | +0.20(+1.94%) |
Jul 27, 2012 | 9.908 | 10.19 | 9.828 | 10.16 | 491,974 | +0.30(+3.09%) |
Jul 26, 2012 | 9.738 | 9.855 | 9.702 | 9.855 | 794,193 | +0.21(+2.23%) |
Jul 25, 2012 | 9.658 | 9.685 | 9.497 | 9.640 | 442,683 | +0.05(+0.56%) |
Jul 24, 2012 | 9.685 | 9.685 | 9.524 | 9.586 | 697,178 | -0.05(-0.56%) |
Jul 23, 2012 | 9.667 | 9.694 | 9.524 | 9.640 | 410,141 | -0.17(-1.73%) |
Jul 20, 2012 | 10.11 | 10.12 | 9.801 | 9.810 | 252,614 | -0.37(-3.60%) |
Jul 19, 2012 | 10.28 | 10.33 | 10.15 | 10.18 | 531,736 | -0.04(-0.44%) |
Jul 18, 2012 | 10.20 | 10.31 | 10.19 | 10.22 | 376,113 | -0.03(-0.26%) |
Jul 17, 2012 | 10.15 | 10.25 | 9.998 | 10.25 | 533,878 | +0.17(+1.69%) |
Jul 16, 2012 | 10.10 | 10.14 | 10.02 | 10.08 | 246,620 | -0.07(-0.71%) |
Jul 13, 2012 | 9.998 | 10.15 | 9.980 | 10.15 | 363,851 | +0.17(+1.70%) |
Jul 12, 2012 | 9.962 | 10.02 | 9.765 | 9.980 | 369,390 | -0.04(-0.45%) |
Jul 11, 2012 | 9.962 | 10.06 | 9.944 | 10.02 | 363,485 | +0.07(+0.72%) |
Jul 10, 2012 | 10.16 | 10.16 | 9.899 | 9.953 | 324,639 | -0.13(-1.24%) |
Jul 09, 2012 | 10.02 | 10.08 | 9.971 | 10.08 | 401,314 | +0.04(+0.45%) |
Jul 06, 2012 | 9.890 | 10.05 | 9.881 | 10.03 | 479,695 | +0.10(+0.99%) |
Jul 05, 2012 | 10.15 | 10.21 | 9.908 | 9.935 | 410,084 | -0.22(-2.20%) |
Jul 03, 2012 | 9.953 | 10.18 | 9.935 | 10.16 | 991,341 | +0.17(+1.70%) |
Jul 02, 2012 | 9.881 | 10.02 | 9.783 | 9.989 | 1,093,162 | +0.14(+1.45%) |
Jun 29, 2012 | 9.738 | 9.864 | 9.658 | 9.846 | 664,433 | +0.28(+2.90%) |
Jun 28, 2012 | 9.372 | 9.577 | 9.215 | 9.568 | 629,498 | +0.07(+0.75%) |
Jun 27, 2012 | 9.443 | 9.506 | 9.246 | 9.497 | 676,572 | +0.09(+0.95%) |
Jun 26, 2012 | 9.488 | 9.506 | 9.264 | 9.407 | 843,722 | -0.04(-0.47%) |
Jun 25, 2012 | 9.524 | 9.524 | 9.390 | 9.452 | 519,686 | -0.18(-1.86%) |
Jun 22, 2012 | 9.613 | 9.649 | 9.564 | 9.631 | 585,003 | +0.05(+0.56%) |
Jun 21, 2012 | 9.890 | 9.926 | 9.515 | 9.577 | 678,665 | -0.32(-3.25%) |
Jun 20, 2012 | 9.711 | 10.06 | 9.694 | 9.899 | 1,244,444 | +0.21(+2.22%) |
Jun 19, 2012 | 9.443 | 9.685 | 9.390 | 9.685 | 1,193,972 | +0.29(+3.04%) |
Jun 18, 2012 | 9.363 | 9.479 | 9.345 | 9.398 | 635,188 | -0.02(-0.19%) |
Jun 15, 2012 | 9.506 | 9.524 | 9.318 | 9.416 | 746,739 | -0.08(-0.85%) |
Jun 14, 2012 | 9.246 | 9.524 | 9.237 | 9.497 | 560,633 | +0.23(+2.51%) |
Jun 13, 2012 | 9.318 | 9.434 | 9.211 | 9.264 | 501,021 | -0.07(-0.77%) |
Jun 12, 2012 | 9.300 | 9.452 | 9.255 | 9.336 | 418,896 | +0.05(+0.58%) |
Jun 11, 2012 | 9.568 | 9.604 | 9.282 | 9.282 | 443,926 | -0.20(-2.08%) |
Jun 08, 2012 | 9.372 | 9.586 | 9.309 | 9.479 | 323,831 | +0.07(+0.76%) |
Jun 07, 2012 | 9.479 | 9.604 | 9.407 | 9.407 | 639,449 | +0.05(+0.57%) |
Jun 06, 2012 | 9.264 | 9.381 | 9.148 | 9.354 | 613,876 | +0.19(+2.05%) |
Jun 05, 2012 | 9.005 | 9.211 | 9.005 | 9.166 | 417,571 | +0.10(+1.08%) |
Jun 04, 2012 | 9.050 | 9.117 | 8.987 | 9.068 | 566,524 | +0.08(+0.90%) |
Jun 01, 2012 | 9.300 | 9.354 | 8.942 | 8.987 | 937,438 | -0.47(-5.01%) |
May 31, 2012 | 9.372 | 9.470 | 9.255 | 9.461 | 458,609 | +0.07(+0.76%) |
May 30, 2012 | 9.461 | 9.488 | 9.372 | 9.390 | 587,269 | -0.18(-1.87%) |
May 29, 2012 | 9.568 | 9.595 | 9.425 | 9.568 | 328,927 | +0.07(+0.75%) |
May 25, 2012 | 9.595 | 9.649 | 9.434 | 9.497 | 319,168 | -0.09(-0.93%) |
May 24, 2012 | 9.604 | 9.613 | 9.443 | 9.586 | 237,376 | +0.02(+0.19%) |
May 23, 2012 | 9.479 | 9.613 | 9.345 | 9.568 | 588,890 | +0.01(+0.09%) |
May 22, 2012 | 9.649 | 9.832 | 9.488 | 9.559 | 396,802 | -0.12(-1.20%) |
May 21, 2012 | 9.613 | 9.747 | 9.524 | 9.676 | 314,283 | +0.07(+0.74%) |
May 18, 2012 | 9.542 | 9.640 | 9.515 | 9.604 | 647,336 | +0.04(+0.47%) |
May 17, 2012 | 9.622 | 9.729 | 9.506 | 9.559 | 600,552 | -0.07(-0.74%) |
May 16, 2012 | 10.02 | 10.02 | 9.603 | 9.631 | 637,523 | -0.32(-3.23%) |
May 15, 2012 | 10.15 | 10.17 | 9.944 | 9.953 | 768,086 | -0.24(-2.37%) |
May 14, 2012 | 10.25 | 10.33 | 10.11 | 10.19 | 799,374 | -0.16(-1.55%) |
May 11, 2012 | 10.22 | 10.46 | 10.15 | 10.36 | 780,283 | +0.06(+0.61%) |
May 10, 2012 | 9.962 | 10.29 | 9.899 | 10.29 | 1,116,545 | +0.44(+4.45%) |
May 09, 2012 | 10.10 | 10.14 | 9.846 | 9.855 | 1,068,380 | -0.35(-3.42%) |
May 08, 2012 | 10.10 | 10.27 | 10.06 | 10.20 | 2,005,892 | +0.06(+0.62%) |
May 07, 2012 | 10.23 | 10.26 | 10.10 | 10.14 | 847,629 | -0.17(-1.65%) |
May 04, 2012 | 10.51 | 10.53 | 10.27 | 10.31 | 1,124,885 | -0.20(-1.87%) |
May 03, 2012 | 10.92 | 10.92 | 10.15 | 10.51 | 1,669,140 | -0.46(-4.24%) |
May 02, 2012 | 10.92 | 10.97 | 10.77 | 10.97 | 977,078 | +0.02(+0.16%) |