Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.780 | 10.000 | 9.686 | 9.686 | 12,983,026 | -0.06(-0.62%) |
Jul 30, 2012 | 9.935 | 10.11 | 9.651 | 9.746 | 8,425,994 | -0.25(-2.45%) |
Jul 27, 2012 | 9.763 | 10.06 | 9.634 | 9.991 | 13,123,063 | +0.18(+1.89%) |
Jul 26, 2012 | 9.832 | 9.909 | 9.617 | 9.806 | 17,057,450 | +0.44(+4.68%) |
Jul 25, 2012 | 9.221 | 9.436 | 9.178 | 9.367 | 7,635,557 | +0.21(+2.30%) |
Jul 24, 2012 | 9.195 | 9.247 | 9.019 | 9.157 | 9,081,691 | -0.05(-0.51%) |
Jul 23, 2012 | 9.161 | 9.247 | 9.006 | 9.204 | 10,893,067 | -0.13(-1.43%) |
Jul 20, 2012 | 9.608 | 9.651 | 9.290 | 9.337 | 10,277,482 | -0.24(-2.51%) |
Jul 19, 2012 | 9.514 | 9.806 | 9.462 | 9.578 | 12,657,001 | +0.23(+2.44%) |
Jul 18, 2012 | 9.015 | 9.471 | 8.980 | 9.350 | 8,428,577 | +0.31(+3.43%) |
Jul 17, 2012 | 8.963 | 9.092 | 8.903 | 9.041 | 12,577,013 | +0.12(+1.30%) |
Jul 16, 2012 | 9.015 | 9.118 | 8.912 | 8.924 | 11,249,990 | -0.13(-1.47%) |
Jul 13, 2012 | 9.006 | 9.135 | 8.989 | 9.058 | 14,018,152 | +0.08(+0.86%) |
Jul 12, 2012 | 8.963 | 9.041 | 8.834 | 8.980 | 12,563,960 | -0.07(-0.76%) |
Jul 11, 2012 | 9.170 | 9.238 | 8.989 | 9.049 | 10,738,296 | -0.11(-1.22%) |
Jul 10, 2012 | 9.324 | 9.428 | 9.084 | 9.161 | 9,822,966 | -0.16(-1.75%) |
Jul 09, 2012 | 9.264 | 9.350 | 9.118 | 9.324 | 12,908,744 | +0.04(+0.42%) |
Jul 06, 2012 | 9.428 | 9.471 | 9.152 | 9.286 | 12,039,505 | -0.21(-2.22%) |
Jul 05, 2012 | 9.565 | 9.600 | 9.402 | 9.496 | 8,495,681 | -0.07(-0.72%) |
Jul 03, 2012 | 9.565 | 9.651 | 9.514 | 9.565 | 3,995,547 | -0.04(-0.40%) |
Jul 02, 2012 | 9.746 | 9.806 | 9.582 | 9.604 | 7,886,742 | -0.10(-1.02%) |
Jun 29, 2012 | 9.660 | 9.737 | 9.582 | 9.703 | 10,586,684 | +0.22(+2.27%) |
Jun 28, 2012 | 9.600 | 9.694 | 9.350 | 9.488 | 15,544,847 | -0.26(-2.65%) |
Jun 27, 2012 | 9.565 | 9.832 | 9.453 | 9.746 | 17,234,856 | +0.26(+2.77%) |
Jun 26, 2012 | 9.539 | 9.591 | 9.410 | 9.484 | 14,289,169 | -0.02(-0.18%) |
Jun 25, 2012 | 9.772 | 9.849 | 9.479 | 9.501 | 15,077,453 | -0.33(-3.37%) |
Jun 22, 2012 | 9.892 | 9.901 | 9.746 | 9.832 | 10,036,065 | +0.03(+0.26%) |
Jun 21, 2012 | 10.29 | 10.32 | 9.772 | 9.806 | 11,122,375 | -0.52(-5.08%) |
Jun 20, 2012 | 10.39 | 10.48 | 10.26 | 10.33 | 8,397,711 | -0.08(-0.74%) |
Jun 19, 2012 | 10.30 | 10.45 | 10.24 | 10.41 | 7,004,762 | +0.14(+1.34%) |
Jun 18, 2012 | 9.783 | 10.32 | 9.783 | 10.27 | 11,284,045 | +0.41(+4.17%) |
Jun 15, 2012 | 9.903 | 10.01 | 9.843 | 9.860 | 11,502,118 | -0.07(-0.69%) |
Jun 14, 2012 | 10.13 | 10.13 | 9.894 | 9.928 | 13,962,887 | -0.15(-1.44%) |
Jun 13, 2012 | 10.27 | 10.28 | 9.988 | 10.07 | 14,165,795 | -0.24(-2.32%) |
Jun 12, 2012 | 10.25 | 10.40 | 10.21 | 10.31 | 8,959,908 | +0.12(+1.22%) |
Jun 11, 2012 | 10.51 | 10.59 | 10.18 | 10.19 | 11,017,425 | -0.32(-3.05%) |
Jun 08, 2012 | 10.36 | 10.57 | 10.30 | 10.51 | 10,364,754 | +0.04(+0.41%) |
Jun 07, 2012 | 10.94 | 11.06 | 10.47 | 10.47 | 16,575,613 | -0.37(-3.43%) |
Jun 06, 2012 | 10.58 | 10.87 | 10.57 | 10.84 | 10,421,769 | +0.32(+3.01%) |
Jun 05, 2012 | 10.48 | 10.56 | 10.27 | 10.52 | 10,598,763 | +0.24(+2.29%) |
Jun 04, 2012 | 10.30 | 10.51 | 10.18 | 10.29 | 9,946,102 | +0.04(+0.42%) |
Jun 01, 2012 | 10.56 | 10.61 | 10.24 | 10.24 | 22,028,522 | -0.48(-4.47%) |
May 31, 2012 | 10.90 | 10.95 | 10.61 | 10.72 | 15,618,869 | -0.21(-1.96%) |
May 30, 2012 | 11.03 | 11.03 | 10.88 | 10.94 | 14,096,501 | -0.23(-2.07%) |
May 29, 2012 | 11.25 | 11.36 | 11.08 | 11.17 | 12,522,802 | -0.02(-0.15%) |
May 25, 2012 | 10.98 | 11.26 | 10.98 | 11.19 | 9,643,884 | +0.18(+1.63%) |
May 24, 2012 | 11.22 | 11.22 | 10.91 | 11.01 | 16,161,201 | -0.21(-1.83%) |
May 23, 2012 | 11.02 | 11.25 | 10.86 | 11.21 | 21,753,108 | +0.09(+0.85%) |
May 22, 2012 | 11.34 | 11.35 | 10.94 | 11.12 | 28,161,698 | -0.22(-1.96%) |
May 21, 2012 | 10.94 | 11.37 | 10.93 | 11.34 | 23,655,244 | +0.42(+3.88%) |
May 18, 2012 | 11.82 | 11.85 | 10.84 | 10.92 | 29,304,918 | -0.47(-4.10%) |
May 17, 2012 | 11.68 | 11.80 | 11.38 | 11.38 | 17,052,516 | -0.22(-1.92%) |
May 16, 2012 | 11.49 | 11.78 | 11.49 | 11.61 | 17,333,330 | +0.15(+1.35%) |
May 15, 2012 | 11.60 | 11.75 | 11.42 | 11.45 | 10,339,721 | -0.13(-1.11%) |
May 14, 2012 | 11.70 | 11.82 | 11.55 | 11.58 | 10,208,006 | -0.24(-2.03%) |
May 11, 2012 | 11.58 | 11.98 | 11.57 | 11.82 | 11,225,762 | +0.21(+1.84%) |
May 10, 2012 | 11.74 | 11.79 | 11.47 | 11.61 | 10,658,076 | -0.09(-0.73%) |
May 09, 2012 | 11.48 | 11.80 | 11.36 | 11.69 | 18,215,800 | -0.21(-1.73%) |
May 08, 2012 | 11.91 | 11.93 | 11.61 | 11.90 | 16,929,216 | -0.06(-0.50%) |
May 07, 2012 | 11.91 | 12.11 | 11.88 | 11.96 | 13,571,355 | -0.04(-0.36%) |
May 04, 2012 | 12.17 | 12.27 | 11.81 | 12.00 | 12,029,432 | -0.22(-1.82%) |
May 03, 2012 | 12.68 | 12.79 | 12.13 | 12.22 | 15,396,907 | -0.46(-3.64%) |
May 02, 2012 | 12.74 | 12.82 | 12.61 | 12.68 | 9,076,157 | -0.15(-1.13%) |