Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.09 | 10.33 | 10.00 | 10.27 | 22,069,712 | +0.11(+1.11%) |
Jul 30, 2012 | 10.03 | 10.23 | 10.00 | 10.16 | 23,105,312 | +0.02(+0.15%) |
Jul 27, 2012 | 9.843 | 10.26 | 9.738 | 10.14 | 43,677,920 | +0.41(+4.17%) |
Jul 26, 2012 | 9.948 | 9.978 | 9.633 | 9.738 | 44,749,204 | +0.03(+0.31%) |
Jul 25, 2012 | 9.536 | 9.791 | 9.491 | 9.708 | 33,441,756 | +0.25(+2.69%) |
Jul 24, 2012 | 9.783 | 9.798 | 9.296 | 9.454 | 30,212,320 | -0.01(-0.16%) |
Jul 23, 2012 | 9.319 | 9.513 | 9.206 | 9.468 | 31,213,580 | -0.10(-1.10%) |
Jul 20, 2012 | 9.821 | 9.918 | 9.566 | 9.573 | 44,677,160 | -0.35(-3.55%) |
Jul 19, 2012 | 10.11 | 10.29 | 9.738 | 9.925 | 81,727,960 | -0.55(-5.29%) |
Jul 18, 2012 | 10.67 | 10.68 | 10.40 | 10.48 | 28,046,390 | -0.26(-2.44%) |
Jul 17, 2012 | 10.77 | 10.82 | 10.42 | 10.74 | 26,322,884 | +0.07(+0.63%) |
Jul 16, 2012 | 10.60 | 10.71 | 10.40 | 10.67 | 23,022,568 | +0.15(+1.42%) |
Jul 13, 2012 | 10.24 | 10.56 | 10.18 | 10.52 | 30,792,554 | +0.37(+3.69%) |
Jul 12, 2012 | 10.20 | 10.28 | 10.11 | 10.15 | 26,051,520 | -0.19(-1.88%) |
Jul 11, 2012 | 10.30 | 10.58 | 10.28 | 10.34 | 31,974,940 | +0.07(+0.73%) |
Jul 10, 2012 | 10.55 | 10.60 | 10.17 | 10.27 | 23,865,082 | -0.16(-1.58%) |
Jul 09, 2012 | 10.58 | 10.62 | 10.34 | 10.43 | 23,612,468 | -0.16(-1.49%) |
Jul 06, 2012 | 10.67 | 10.82 | 10.57 | 10.59 | 32,793,710 | -0.28(-2.55%) |
Jul 05, 2012 | 11.20 | 11.30 | 10.86 | 10.87 | 30,089,654 | -0.45(-3.97%) |
Jul 03, 2012 | 11.09 | 11.39 | 11.06 | 11.32 | 22,111,154 | +0.13(+1.14%) |
Jul 02, 2012 | 10.94 | 11.22 | 10.87 | 11.19 | 34,151,444 | +0.26(+2.40%) |
Jun 29, 2012 | 10.83 | 10.94 | 10.53 | 10.93 | 42,993,368 | +0.54(+5.19%) |
Jun 28, 2012 | 10.21 | 10.43 | 10.16 | 10.39 | 28,816,264 | -0.03(-0.29%) |
Jun 27, 2012 | 10.17 | 10.49 | 10.05 | 10.42 | 24,243,628 | +0.30(+2.96%) |
Jun 26, 2012 | 9.963 | 10.29 | 9.963 | 10.12 | 34,814,572 | +0.02(+0.22%) |
Jun 25, 2012 | 10.34 | 10.34 | 10.01 | 10.10 | 42,405,388 | -0.49(-4.67%) |
Jun 22, 2012 | 10.76 | 10.80 | 10.45 | 10.59 | 59,110,792 | +0.13(+1.29%) |
Jun 21, 2012 | 10.68 | 10.82 | 10.39 | 10.46 | 46,664,180 | -0.18(-1.69%) |
Jun 20, 2012 | 10.73 | 10.83 | 10.49 | 10.64 | 37,947,220 | -0.04(-0.42%) |
Jun 19, 2012 | 10.51 | 10.86 | 10.43 | 10.68 | 40,335,868 | +0.33(+3.18%) |
Jun 18, 2012 | 10.56 | 10.74 | 10.33 | 10.35 | 38,347,708 | -0.36(-3.36%) |
Jun 15, 2012 | 10.48 | 10.71 | 10.26 | 10.71 | 38,485,780 | +0.28(+2.66%) |
Jun 14, 2012 | 10.23 | 10.50 | 10.15 | 10.43 | 27,107,276 | +0.21(+2.05%) |
Jun 13, 2012 | 10.32 | 10.58 | 10.15 | 10.23 | 31,177,854 | -0.21(-2.01%) |
Jun 12, 2012 | 10.13 | 10.47 | 10.02 | 10.43 | 36,025,732 | +0.42(+4.19%) |
Jun 11, 2012 | 10.54 | 10.65 | 9.985 | 10.02 | 31,452,206 | -0.25(-2.48%) |
Jun 08, 2012 | 9.978 | 10.31 | 9.851 | 10.27 | 27,249,982 | +0.22(+2.24%) |
Jun 07, 2012 | 10.65 | 10.69 | 10.03 | 10.05 | 57,141,584 | -0.40(-3.80%) |
Jun 06, 2012 | 9.858 | 10.48 | 9.776 | 10.44 | 52,122,524 | +0.81(+8.40%) |
Jun 05, 2012 | 9.214 | 9.701 | 9.206 | 9.633 | 33,698,336 | +0.37(+4.05%) |
Jun 04, 2012 | 9.558 | 9.588 | 9.184 | 9.259 | 31,661,892 | -0.28(-2.91%) |
Jun 01, 2012 | 9.716 | 9.753 | 9.461 | 9.536 | 42,383,704 | -0.47(-4.72%) |
May 31, 2012 | 9.828 | 10.10 | 9.663 | 10.01 | 38,764,532 | +0.20(+2.06%) |
May 30, 2012 | 9.970 | 10.01 | 9.791 | 9.806 | 33,126,104 | -0.41(-4.03%) |
May 29, 2012 | 10.05 | 10.23 | 9.940 | 10.22 | 24,809,122 | +0.29(+2.94%) |
May 25, 2012 | 9.903 | 10.05 | 9.866 | 9.925 | 22,208,940 | -0.04(-0.45%) |
May 24, 2012 | 10.08 | 10.10 | 9.828 | 9.970 | 34,992,100 | -0.04(-0.45%) |
May 23, 2012 | 9.783 | 10.08 | 9.596 | 10.02 | 62,797,908 | +0.04(+0.45%) |
May 22, 2012 | 9.970 | 10.41 | 9.895 | 9.970 | 48,052,784 | +0.09(+0.91%) |
May 21, 2012 | 9.828 | 10.07 | 9.783 | 9.880 | 43,244,248 | -0.12(-1.20%) |
May 18, 2012 | 10.36 | 10.36 | 9.910 | 10.00 | 50,333,324 | -0.08(-0.82%) |
May 17, 2012 | 10.20 | 10.43 | 9.993 | 10.08 | 49,653,980 | -0.06(-0.59%) |
May 16, 2012 | 10.73 | 10.78 | 10.14 | 10.14 | 54,268,796 | -0.45(-4.24%) |
May 15, 2012 | 10.79 | 10.90 | 10.54 | 10.59 | 45,170,728 | -0.12(-1.12%) |
May 14, 2012 | 10.93 | 11.03 | 10.67 | 10.71 | 45,121,676 | -0.49(-4.35%) |
May 11, 2012 | 11.24 | 11.40 | 11.01 | 11.20 | 75,085,072 | -0.49(-4.17%) |
May 10, 2012 | 11.91 | 11.95 | 11.62 | 11.69 | 31,463,726 | +0.08(+0.71%) |
May 09, 2012 | 11.56 | 11.82 | 11.50 | 11.60 | 44,290,888 | -0.26(-2.21%) |
May 08, 2012 | 11.90 | 12.05 | 11.65 | 11.87 | 46,475,900 | -0.23(-1.92%) |
May 07, 2012 | 11.87 | 12.18 | 11.86 | 12.10 | 24,412,732 | +0.11(+0.94%) |
May 04, 2012 | 12.06 | 12.10 | 11.91 | 11.99 | 41,667,172 | -0.17(-1.42%) |
May 03, 2012 | 12.71 | 12.74 | 12.14 | 12.16 | 62,673,884 | -0.54(-4.25%) |
May 02, 2012 | 12.95 | 12.97 | 12.66 | 12.70 | 28,061,984 | -0.40(-3.09%) |