Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.352 | 9.510 | 9.290 | 9.378 | 2,454,350 | +0.02(+0.19%) |
Jul 30, 2012 | 9.369 | 9.536 | 9.176 | 9.361 | 3,270,165 | -0.04(-0.47%) |
Jul 27, 2012 | 9.431 | 9.501 | 9.255 | 9.404 | 1,971,396 | +0.09(+0.94%) |
Jul 26, 2012 | 9.194 | 9.413 | 9.132 | 9.317 | 3,456,083 | +0.32(+3.51%) |
Jul 25, 2012 | 9.185 | 9.404 | 8.957 | 9.001 | 5,938,916 | -0.11(-1.25%) |
Jul 24, 2012 | 9.299 | 9.341 | 9.045 | 9.115 | 4,795,749 | -0.16(-1.75%) |
Jul 23, 2012 | 9.343 | 9.457 | 9.176 | 9.277 | 7,006,020 | -0.21(-2.17%) |
Jul 20, 2012 | 9.738 | 9.843 | 9.448 | 9.483 | 8,163,971 | -0.68(-6.73%) |
Jul 19, 2012 | 10.18 | 10.57 | 9.703 | 10.17 | 10,547,338 | -0.32(-3.01%) |
Jul 18, 2012 | 10.25 | 10.67 | 10.25 | 10.48 | 4,092,185 | +0.25(+2.49%) |
Jul 17, 2012 | 10.43 | 10.53 | 10.11 | 10.23 | 3,632,389 | -0.19(-1.85%) |
Jul 16, 2012 | 10.45 | 10.50 | 10.25 | 10.42 | 3,216,733 | -0.08(-0.75%) |
Jul 13, 2012 | 10.62 | 10.63 | 10.44 | 10.50 | 3,745,167 | -0.10(-0.91%) |
Jul 12, 2012 | 10.66 | 10.72 | 10.50 | 10.60 | 4,483,411 | -0.18(-1.71%) |
Jul 11, 2012 | 10.80 | 10.84 | 10.66 | 10.78 | 2,533,153 | -0.01(-0.08%) |
Jul 10, 2012 | 11.22 | 11.32 | 10.67 | 10.79 | 2,894,319 | -0.41(-3.68%) |
Jul 09, 2012 | 11.47 | 11.53 | 11.18 | 11.20 | 1,855,170 | -0.30(-2.59%) |
Jul 06, 2012 | 11.83 | 11.90 | 11.32 | 11.50 | 1,941,225 | -0.47(-3.89%) |
Jul 05, 2012 | 11.82 | 12.08 | 11.66 | 11.97 | 1,715,943 | +0.03(+0.22%) |
Jul 03, 2012 | 11.66 | 11.97 | 11.63 | 11.94 | 1,111,532 | +0.22(+1.87%) |
Jul 02, 2012 | 11.61 | 11.75 | 11.47 | 11.72 | 2,054,983 | +0.12(+1.06%) |
Jun 29, 2012 | 11.24 | 11.62 | 11.22 | 11.60 | 2,042,182 | +0.64(+5.84%) |
Jun 28, 2012 | 11.06 | 11.23 | 10.83 | 10.96 | 2,851,277 | -0.26(-2.35%) |
Jun 27, 2012 | 11.03 | 11.29 | 10.91 | 11.22 | 2,739,731 | +0.25(+2.24%) |
Jun 26, 2012 | 11.17 | 11.17 | 10.87 | 10.97 | 2,329,946 | -0.23(-2.04%) |
Jun 25, 2012 | 11.59 | 11.71 | 11.19 | 11.20 | 2,648,459 | -0.56(-4.77%) |
Jun 22, 2012 | 11.58 | 11.84 | 11.49 | 11.76 | 2,833,089 | +0.21(+1.82%) |
Jun 21, 2012 | 12.16 | 12.19 | 11.48 | 11.55 | 2,429,116 | -0.64(-5.25%) |
Jun 20, 2012 | 12.03 | 12.33 | 11.97 | 12.19 | 2,609,642 | +0.16(+1.31%) |
Jun 19, 2012 | 12.22 | 12.46 | 11.99 | 12.04 | 3,285,873 | -0.06(-0.51%) |
Jun 18, 2012 | 11.79 | 12.11 | 11.71 | 12.10 | 2,394,662 | +0.25(+2.15%) |
Jun 15, 2012 | 11.36 | 11.90 | 11.31 | 11.84 | 3,851,044 | +0.48(+4.25%) |
Jun 14, 2012 | 11.17 | 11.46 | 10.89 | 11.36 | 3,432,914 | +0.13(+1.17%) |
Jun 13, 2012 | 11.40 | 11.54 | 11.08 | 11.23 | 3,396,938 | -0.33(-2.88%) |
Jun 12, 2012 | 11.05 | 11.64 | 11.03 | 11.56 | 3,319,607 | +0.63(+5.78%) |
Jun 11, 2012 | 11.61 | 11.62 | 10.90 | 10.93 | 3,206,868 | -0.58(-5.03%) |
Jun 08, 2012 | 11.27 | 11.58 | 11.21 | 11.51 | 1,636,806 | +0.04(+0.38%) |
Jun 07, 2012 | 11.83 | 12.05 | 11.43 | 11.47 | 2,987,920 | -0.18(-1.58%) |
Jun 06, 2012 | 11.07 | 11.73 | 11.04 | 11.65 | 4,397,505 | +0.71(+6.50%) |
Jun 05, 2012 | 10.72 | 11.01 | 10.72 | 10.94 | 3,333,487 | +0.10(+0.89%) |
Jun 04, 2012 | 11.02 | 11.15 | 10.66 | 10.84 | 1,827,229 | -0.17(-1.51%) |
Jun 01, 2012 | 11.31 | 11.46 | 10.96 | 11.01 | 3,292,939 | -0.56(-4.85%) |
May 31, 2012 | 11.44 | 11.62 | 11.15 | 11.57 | 4,255,117 | +0.16(+1.38%) |
May 30, 2012 | 11.58 | 11.60 | 11.36 | 11.41 | 2,150,349 | -0.31(-2.62%) |
May 29, 2012 | 11.71 | 11.84 | 11.57 | 11.72 | 1,808,436 | +0.10(+0.83%) |
May 25, 2012 | 11.52 | 11.77 | 11.44 | 11.62 | 2,286,069 | +0.10(+0.84%) |
May 24, 2012 | 11.42 | 11.55 | 11.15 | 11.53 | 3,563,628 | +0.18(+1.55%) |
May 23, 2012 | 11.10 | 11.40 | 10.96 | 11.35 | 2,793,770 | +0.11(+1.01%) |
May 22, 2012 | 11.30 | 11.39 | 11.07 | 11.24 | 2,336,354 | -0.06(-0.54%) |
May 21, 2012 | 11.04 | 11.33 | 10.88 | 11.30 | 2,514,586 | +0.29(+2.63%) |
May 18, 2012 | 11.05 | 11.28 | 10.95 | 11.01 | 4,829,687 | -0.26(-2.33%) |
May 17, 2012 | 11.59 | 11.71 | 11.22 | 11.27 | 3,574,746 | -0.28(-2.43%) |
May 16, 2012 | 11.80 | 11.97 | 11.53 | 11.55 | 3,505,536 | -0.24(-2.01%) |
May 15, 2012 | 11.97 | 12.13 | 11.73 | 11.79 | 4,074,157 | -0.10(-0.81%) |
May 14, 2012 | 11.85 | 11.94 | 11.64 | 11.89 | 1,772,120 | -0.12(-1.02%) |
May 11, 2012 | 11.72 | 12.10 | 11.71 | 12.01 | 2,225,990 | +0.23(+1.94%) |
May 10, 2012 | 12.15 | 12.15 | 11.65 | 11.78 | 3,231,257 | -0.28(-2.33%) |
May 09, 2012 | 11.76 | 12.16 | 11.56 | 12.06 | 3,454,737 | +0.10(+0.81%) |
May 08, 2012 | 12.06 | 12.10 | 11.49 | 11.97 | 5,273,615 | -0.22(-1.80%) |
May 07, 2012 | 12.43 | 12.51 | 12.12 | 12.19 | 3,326,290 | -0.33(-2.66%) |
May 04, 2012 | 12.83 | 12.90 | 12.49 | 12.52 | 3,151,740 | -0.33(-2.59%) |
May 03, 2012 | 13.63 | 13.70 | 12.80 | 12.85 | 4,830,661 | -0.78(-5.73%) |
May 02, 2012 | 13.55 | 13.67 | 13.40 | 13.63 | 2,403,102 | +0.04(+0.32%) |