Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.580 | 8.590 | 8.310 | 8.380 | 280,859 | -0.22(-2.56%) |
Jul 30, 2012 | 8.600 | 8.870 | 8.520 | 8.600 | 96,856 | -0.03(-0.35%) |
Jul 27, 2012 | 8.370 | 8.710 | 8.190 | 8.630 | 231,395 | +0.29(+3.48%) |
Jul 26, 2012 | 8.320 | 8.360 | 8.110 | 8.340 | 98,926 | +0.11(+1.34%) |
Jul 25, 2012 | 8.200 | 8.426 | 8.100 | 8.230 | 87,122 | +0.10(+1.23%) |
Jul 24, 2012 | 8.430 | 8.550 | 8.080 | 8.130 | 170,512 | -0.23(-2.75%) |
Jul 23, 2012 | 8.720 | 8.730 | 8.320 | 8.360 | 181,635 | -0.49(-5.54%) |
Jul 20, 2012 | 9.020 | 9.020 | 8.760 | 8.850 | 175,850 | -0.24(-2.64%) |
Jul 19, 2012 | 9.270 | 9.270 | 8.780 | 9.090 | 156,287 | -0.16(-1.73%) |
Jul 18, 2012 | 8.550 | 9.250 | 8.420 | 9.250 | 449,801 | +0.75(+8.82%) |
Jul 17, 2012 | 8.980 | 9.000 | 8.100 | 8.500 | 671,318 | -0.50(-5.56%) |
Jul 16, 2012 | 8.920 | 9.200 | 8.920 | 9.000 | 75,167 | +0.08(+0.90%) |
Jul 13, 2012 | 8.970 | 9.070 | 8.800 | 8.920 | 275,986 | +0.02(+0.22%) |
Jul 12, 2012 | 9.700 | 9.700 | 8.790 | 8.900 | 500,583 | -0.59(-6.22%) |
Jul 11, 2012 | 10.37 | 10.37 | 9.450 | 9.490 | 474,193 | -0.82(-7.95%) |
Jul 10, 2012 | 11.03 | 11.03 | 10.30 | 10.31 | 166,055 | -0.68(-6.19%) |
Jul 09, 2012 | 10.99 | 11.12 | 10.86 | 10.99 | 85,520 | +0.02(+0.18%) |
Jul 06, 2012 | 10.86 | 11.30 | 10.82 | 10.97 | 164,094 | -0.02(-0.18%) |
Jul 05, 2012 | 11.29 | 11.44 | 10.96 | 10.99 | 157,864 | -0.38(-3.34%) |
Jul 03, 2012 | 11.14 | 11.39 | 10.93 | 11.37 | 101,967 | +0.28(+2.52%) |
Jul 02, 2012 | 11.51 | 11.67 | 10.93 | 11.09 | 332,669 | -0.31(-2.72%) |
Jun 29, 2012 | 11.47 | 11.48 | 11.19 | 11.40 | 216,890 | +0.08(+0.71%) |
Jun 28, 2012 | 11.58 | 11.66 | 11.14 | 11.32 | 125,754 | -0.31(-2.67%) |
Jun 27, 2012 | 11.77 | 11.85 | 11.41 | 11.63 | 94,015 | -0.13(-1.11%) |
Jun 26, 2012 | 11.64 | 11.99 | 11.61 | 11.76 | 153,369 | +0.08(+0.68%) |
Jun 25, 2012 | 12.00 | 12.15 | 11.60 | 11.68 | 140,748 | -0.46(-3.79%) |
Jun 22, 2012 | 11.79 | 12.28 | 11.68 | 12.14 | 1,123,341 | +0.45(+3.85%) |
Jun 21, 2012 | 12.05 | 12.10 | 11.55 | 11.69 | 165,259 | -0.38(-3.15%) |
Jun 20, 2012 | 12.13 | 12.30 | 11.96 | 12.07 | 115,429 | -0.07(-0.58%) |
Jun 19, 2012 | 12.10 | 12.45 | 12.00 | 12.14 | 199,646 | +0.09(+0.75%) |
Jun 18, 2012 | 11.92 | 12.24 | 11.82 | 12.05 | 284,970 | +0.05(+0.42%) |
Jun 15, 2012 | 11.88 | 12.05 | 11.81 | 12.00 | 359,642 | +0.07(+0.59%) |
Jun 14, 2012 | 11.64 | 11.95 | 11.51 | 11.93 | 166,510 | +0.27(+2.32%) |
Jun 13, 2012 | 11.88 | 12.06 | 11.54 | 11.66 | 202,994 | -0.30(-2.51%) |
Jun 12, 2012 | 12.11 | 12.13 | 11.79 | 11.96 | 178,430 | -0.02(-0.17%) |
Jun 11, 2012 | 12.12 | 12.40 | 11.92 | 11.98 | 130,632 | -0.05(-0.42%) |
Jun 08, 2012 | 12.05 | 12.26 | 11.62 | 12.03 | 138,785 | -0.07(-0.58%) |
Jun 07, 2012 | 12.43 | 12.58 | 12.04 | 12.10 | 133,438 | -0.20(-1.63%) |
Jun 06, 2012 | 11.86 | 12.50 | 11.86 | 12.30 | 126,682 | +0.48(+4.06%) |
Jun 05, 2012 | 11.27 | 11.90 | 11.12 | 11.82 | 173,037 | +0.64(+5.72%) |
Jun 04, 2012 | 11.62 | 11.85 | 11.03 | 11.18 | 226,232 | -0.39(-3.37%) |
Jun 01, 2012 | 11.93 | 12.07 | 11.51 | 11.57 | 386,127 | -0.57(-4.70%) |
May 31, 2012 | 12.19 | 12.50 | 11.85 | 12.14 | 504,162 | -0.26(-2.10%) |
May 30, 2012 | 12.87 | 12.97 | 12.40 | 12.40 | 123,729 | -0.57(-4.39%) |
May 29, 2012 | 12.59 | 13.40 | 12.59 | 12.97 | 139,876 | +0.47(+3.76%) |
May 25, 2012 | 12.79 | 12.80 | 12.44 | 12.50 | 121,787 | -0.22(-1.73%) |
May 24, 2012 | 12.91 | 13.10 | 12.45 | 12.72 | 210,702 | -0.23(-1.78%) |
May 23, 2012 | 13.38 | 13.38 | 12.56 | 12.95 | 318,286 | -0.50(-3.72%) |
May 22, 2012 | 13.92 | 14.50 | 13.20 | 13.45 | 188,516 | -0.46(-3.31%) |
May 21, 2012 | 13.57 | 13.93 | 13.13 | 13.91 | 169,119 | +0.32(+2.35%) |
May 18, 2012 | 13.90 | 13.95 | 13.14 | 13.59 | 309,837 | +0.04(+0.30%) |
May 17, 2012 | 13.62 | 14.08 | 13.41 | 13.55 | 334,805 | +0.07(+0.52%) |
May 16, 2012 | 13.89 | 13.96 | 13.21 | 13.48 | 137,212 | -0.30(-2.18%) |
May 15, 2012 | 13.73 | 13.91 | 13.61 | 13.78 | 84,636 | +0.03(+0.22%) |
May 14, 2012 | 14.32 | 14.32 | 13.45 | 13.75 | 177,630 | -0.68(-4.71%) |
May 11, 2012 | 14.07 | 14.56 | 13.94 | 14.43 | 116,478 | +0.23(+1.62%) |
May 10, 2012 | 14.16 | 14.30 | 13.96 | 14.20 | 68,073 | +0.15(+1.07%) |
May 09, 2012 | 13.19 | 14.25 | 13.19 | 14.05 | 191,768 | +0.67(+5.01%) |
May 08, 2012 | 13.56 | 14.10 | 13.17 | 13.38 | 90,867 | -0.22(-1.62%) |
May 07, 2012 | 13.41 | 15.12 | 13.10 | 13.60 | 252,708 | +0.12(+0.89%) |
May 04, 2012 | 13.98 | 14.05 | 13.33 | 13.48 | 116,092 | -0.57(-4.06%) |
May 03, 2012 | 14.69 | 14.93 | 13.99 | 14.05 | 165,633 | -0.70(-4.75%) |
May 02, 2012 | 14.50 | 14.82 | 13.80 | 14.75 | 295,311 | +0.00(+0.00%) |
May 01, 2012 | 14.60 | 15.05 | 13.76 | 14.75 | 274,809 | +0.11(+0.75%) |
Apr 30, 2012 | 14.10 | 14.74 | 13.75 | 14.64 | 444,333 | +0.47(+3.32%) |
Apr 27, 2012 | 13.59 | 14.25 | 13.34 | 14.17 | 216,887 | +0.48(+3.51%) |
Apr 26, 2012 | 12.37 | 13.75 | 12.32 | 13.69 | 313,619 | +1.22(+9.78%) |
Apr 25, 2012 | 12.61 | 12.75 | 12.23 | 12.47 | 207,935 | -0.02(-0.16%) |
Apr 24, 2012 | 12.09 | 12.85 | 12.00 | 12.49 | 178,399 | +0.44(+3.65%) |
Apr 23, 2012 | 12.30 | 12.59 | 11.95 | 12.05 | 280,245 | -0.47(-3.75%) |
Apr 20, 2012 | 14.16 | 14.16 | 12.21 | 12.52 | 601,997 | -0.75(-5.65%) |
Apr 19, 2012 | 13.64 | 13.96 | 13.20 | 13.27 | 158,343 | -0.43(-3.14%) |
Apr 18, 2012 | 13.85 | 14.11 | 13.56 | 13.70 | 128,885 | -0.07(-0.51%) |
Apr 17, 2012 | 13.91 | 13.92 | 13.48 | 13.77 | 184,734 | -0.06(-0.43%) |
Apr 16, 2012 | 14.55 | 14.68 | 13.68 | 13.83 | 331,011 | -0.72(-4.95%) |
Apr 13, 2012 | 15.54 | 15.61 | 14.49 | 14.55 | 387,824 | -1.09(-6.97%) |
Apr 12, 2012 | 15.28 | 15.68 | 15.02 | 15.64 | 219,821 | +0.36(+2.36%) |
Apr 11, 2012 | 15.34 | 15.43 | 15.00 | 15.28 | 210,943 | +0.06(+0.39%) |
Apr 10, 2012 | 15.33 | 15.68 | 15.00 | 15.22 | 509,697 | -0.17(-1.10%) |
Apr 09, 2012 | 15.23 | 15.59 | 14.90 | 15.39 | 291,717 | -0.02(-0.13%) |
Apr 05, 2012 | 15.43 | 15.74 | 15.11 | 15.41 | 344,128 | +0.30(+1.99%) |
Apr 04, 2012 | 15.04 | 15.42 | 14.90 | 15.11 | 300,550 | -0.05(-0.33%) |
Apr 03, 2012 | 15.21 | 15.60 | 14.85 | 15.16 | 550,357 | +0.08(+0.53%) |
Apr 02, 2012 | 14.80 | 15.14 | 14.61 | 15.08 | 857,103 | +0.34(+2.31%) |
Mar 30, 2012 | 13.88 | 14.75 | 13.72 | 14.74 | 5,121,307 | +0.90(+6.50%) |
Mar 29, 2012 | 13.95 | 14.64 | 12.85 | 13.84 | 913,568 | -0.11(-0.79%) |
Mar 28, 2012 | 13.02 | 14.30 | 13.02 | 13.95 | 1,062,910 | +0.97(+7.47%) |
Mar 27, 2012 | 12.58 | 13.25 | 12.55 | 12.98 | 382,795 | +0.08(+0.62%) |
Mar 26, 2012 | 12.51 | 13.05 | 12.51 | 12.90 | 360,743 | +0.40(+3.20%) |
Mar 23, 2012 | 12.51 | 12.62 | 12.40 | 12.50 | 151,411 | -0.05(-0.40%) |
Mar 22, 2012 | 12.59 | 12.61 | 12.38 | 12.55 | 163,225 | -0.15(-1.18%) |
Mar 21, 2012 | 13.25 | 13.25 | 12.63 | 12.70 | 304,508 | -0.29(-2.23%) |
Mar 20, 2012 | 13.17 | 13.20 | 12.61 | 12.99 | 209,049 | +0.06(+0.46%) |
Mar 19, 2012 | 12.89 | 13.34 | 12.51 | 12.93 | 332,050 | -0.06(-0.46%) |
Mar 16, 2012 | 12.56 | 13.29 | 12.28 | 12.99 | 416,784 | +0.47(+3.75%) |
Mar 15, 2012 | 13.12 | 13.48 | 11.88 | 12.52 | 1,481,692 | -0.36(-2.80%) |
Mar 14, 2012 | 11.00 | 12.88 | 11.00 | 12.88 | 1,553,283 | +1.87(+16.98%) |
Mar 13, 2012 | 11.09 | 11.15 | 10.97 | 11.01 | 140,448 | -0.04(-0.36%) |
Mar 12, 2012 | 11.02 | 11.05 | 10.96 | 11.05 | 84,908 | +0.01(+0.09%) |
Mar 09, 2012 | 11.08 | 11.15 | 10.99 | 11.04 | 67,680 | +0.03(+0.27%) |
Mar 08, 2012 | 11.24 | 11.28 | 10.95 | 11.01 | 78,915 | -0.17(-1.52%) |
Mar 07, 2012 | 11.24 | 11.27 | 10.90 | 11.18 | 104,967 | -0.01(-0.09%) |
Mar 06, 2012 | 11.10 | 11.25 | 11.00 | 11.19 | 159,029 | -0.09(-0.80%) |
Mar 05, 2012 | 11.30 | 11.50 | 11.00 | 11.28 | 548,666 | +0.28(+2.55%) |
Mar 02, 2012 | 11.20 | 11.33 | 10.95 | 11.00 | 197,465 | -0.22(-1.96%) |
Mar 01, 2012 | 11.48 | 11.57 | 10.93 | 11.22 | 391,664 | -0.10(-0.88%) |
Feb 29, 2012 | 11.08 | 11.87 | 10.90 | 11.32 | 640,300 | +0.46(+4.24%) |
Feb 28, 2012 | 10.80 | 11.00 | 10.36 | 10.86 | 450,502 | +0.50(+4.83%) |
Feb 27, 2012 | 10.42 | 10.62 | 10.36 | 10.36 | 381,517 | -0.51(-4.69%) |
Feb 24, 2012 | 11.50 | 11.50 | 10.77 | 10.87 | 541,400 | -0.53(-4.65%) |
Feb 23, 2012 | 12.05 | 12.23 | 10.95 | 11.40 | 658,077 | -0.60(-5.00%) |
Feb 22, 2012 | 12.82 | 12.82 | 12.00 | 12.00 | 207,897 | -0.50(-4.00%) |
Feb 21, 2012 | 12.60 | 12.76 | 12.30 | 12.50 | 340,340 | -0.06(-0.48%) |
Feb 17, 2012 | 13.00 | 13.24 | 12.56 | 12.56 | 275,086 | -0.10(-0.79%) |
Feb 16, 2012 | 12.39 | 13.48 | 12.32 | 12.66 | 1,058,582 | +0.18(+1.44%) |
Feb 15, 2012 | 12.78 | 13.19 | 12.28 | 12.48 | 404,972 | -0.11(-0.87%) |
Feb 14, 2012 | 13.23 | 13.48 | 11.82 | 12.59 | 902,579 | -0.57(-4.33%) |
Feb 13, 2012 | 14.51 | 14.80 | 13.13 | 13.16 | 853,576 | -1.08(-7.58%) |
Feb 10, 2012 | 14.43 | 15.35 | 14.14 | 14.24 | 894,352 | -0.41(-2.80%) |
Feb 09, 2012 | 15.18 | 17.30 | 14.12 | 14.65 | 3,149,942 | -0.74(-4.81%) |