Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.79 | 19.21 | 17.92 | 18.69 | 873,007 | -0.42(-2.20%) |
Jul 30, 2012 | 20.17 | 20.32 | 19.06 | 19.11 | 724,434 | -1.11(-5.49%) |
Jul 27, 2012 | 19.09 | 20.63 | 18.86 | 20.22 | 515,015 | +1.26(+6.65%) |
Jul 26, 2012 | 18.98 | 19.30 | 18.75 | 18.96 | 610,577 | +0.19(+1.01%) |
Jul 25, 2012 | 18.45 | 18.90 | 18.38 | 18.77 | 194,751 | +0.30(+1.62%) |
Jul 24, 2012 | 18.55 | 18.65 | 18.36 | 18.47 | 418,553 | -0.19(-1.02%) |
Jul 23, 2012 | 18.45 | 18.92 | 18.15 | 18.66 | 363,716 | -0.08(-0.43%) |
Jul 20, 2012 | 18.52 | 18.86 | 18.45 | 18.74 | 563,869 | -0.02(-0.11%) |
Jul 19, 2012 | 18.74 | 19.19 | 18.65 | 18.76 | 1,253,500 | +0.04(+0.21%) |
Jul 18, 2012 | 18.37 | 18.97 | 18.31 | 18.72 | 901,328 | +0.08(+0.43%) |
Jul 17, 2012 | 18.96 | 19.97 | 18.02 | 18.64 | 4,003,568 | -0.52(-2.71%) |
Jul 16, 2012 | 13.70 | 19.26 | 13.32 | 19.16 | 9,609,456 | +6.64(+53.04%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.36 | 12.52 | 221,383 | +0.09(+0.72%) |
Jul 12, 2012 | 12.40 | 12.54 | 12.00 | 12.43 | 312,811 | +0.13(+1.06%) |
Jul 11, 2012 | 13.11 | 13.11 | 11.78 | 12.30 | 486,806 | -0.82(-6.25%) |
Jul 10, 2012 | 13.00 | 13.21 | 12.83 | 13.12 | 267,460 | +0.18(+1.43%) |
Jul 09, 2012 | 12.86 | 12.94 | 12.67 | 12.94 | 181,986 | +0.07(+0.51%) |
Jul 06, 2012 | 12.67 | 12.87 | 12.55 | 12.87 | 119,902 | +0.06(+0.47%) |
Jul 05, 2012 | 12.48 | 12.83 | 12.45 | 12.81 | 208,558 | +0.24(+1.91%) |
Jul 03, 2012 | 12.09 | 12.58 | 12.07 | 12.57 | 124,064 | +0.44(+3.63%) |
Jul 02, 2012 | 11.64 | 12.13 | 11.64 | 12.13 | 250,262 | +0.48(+4.12%) |
Jun 29, 2012 | 11.79 | 11.98 | 11.59 | 11.65 | 186,477 | +0.16(+1.39%) |
Jun 28, 2012 | 11.95 | 12.05 | 11.26 | 11.49 | 201,740 | -0.52(-4.33%) |
Jun 27, 2012 | 11.76 | 12.04 | 11.64 | 12.01 | 136,230 | +0.14(+1.18%) |
Jun 26, 2012 | 11.61 | 11.95 | 11.50 | 11.87 | 241,841 | +0.23(+1.98%) |
Jun 25, 2012 | 11.52 | 11.76 | 11.34 | 11.64 | 138,139 | -0.12(-1.02%) |
Jun 22, 2012 | 11.45 | 11.79 | 11.41 | 11.76 | 374,252 | +0.43(+3.80%) |
Jun 21, 2012 | 11.61 | 11.85 | 11.28 | 11.33 | 207,448 | -0.33(-2.83%) |
Jun 20, 2012 | 11.72 | 11.77 | 11.49 | 11.66 | 176,070 | -0.07(-0.60%) |
Jun 19, 2012 | 11.79 | 11.96 | 11.20 | 11.73 | 250,987 | -0.02(-0.17%) |
Jun 18, 2012 | 11.52 | 11.86 | 11.43 | 11.75 | 305,057 | +0.17(+1.47%) |
Jun 15, 2012 | 11.60 | 11.83 | 11.38 | 11.58 | 516,823 | -0.05(-0.43%) |
Jun 14, 2012 | 11.43 | 11.66 | 11.30 | 11.63 | 192,620 | +0.20(+1.75%) |
Jun 13, 2012 | 11.46 | 11.75 | 11.30 | 11.43 | 450,047 | -0.11(-0.95%) |
Jun 12, 2012 | 11.06 | 11.56 | 10.91 | 11.54 | 357,242 | +0.51(+4.62%) |
Jun 11, 2012 | 11.46 | 11.46 | 10.99 | 11.03 | 286,418 | -0.32(-2.82%) |
Jun 08, 2012 | 10.94 | 11.45 | 10.90 | 11.35 | 215,638 | +0.35(+3.18%) |
Jun 07, 2012 | 11.23 | 11.23 | 10.85 | 11.00 | 313,946 | -0.05(-0.45%) |
Jun 06, 2012 | 10.75 | 11.12 | 10.75 | 11.05 | 240,551 | +0.39(+3.66%) |
Jun 05, 2012 | 10.35 | 10.86 | 10.31 | 10.66 | 336,424 | +0.24(+2.30%) |
Jun 04, 2012 | 10.20 | 10.46 | 10.10 | 10.42 | 189,459 | +0.33(+3.27%) |
Jun 01, 2012 | 9.990 | 10.17 | 9.943 | 10.09 | 399,967 | -0.15(-1.46%) |
May 31, 2012 | 10.04 | 10.31 | 9.980 | 10.24 | 389,816 | +0.20(+1.99%) |
May 30, 2012 | 10.01 | 10.33 | 9.990 | 10.04 | 692,486 | -0.09(-0.89%) |
May 29, 2012 | 10.25 | 10.34 | 9.965 | 10.13 | 329,162 | -0.30(-2.88%) |
May 25, 2012 | 10.42 | 10.50 | 10.25 | 10.43 | 108,161 | +0.00(+0.00%) |
May 24, 2012 | 10.31 | 10.47 | 10.12 | 10.43 | 124,119 | +0.13(+1.26%) |
May 23, 2012 | 10.00 | 10.35 | 9.784 | 10.30 | 218,961 | +0.24(+2.39%) |
May 22, 2012 | 10.09 | 10.40 | 9.930 | 10.06 | 311,360 | -0.01(-0.10%) |
May 21, 2012 | 9.950 | 10.13 | 9.800 | 10.07 | 329,134 | +0.16(+1.61%) |
May 18, 2012 | 9.990 | 10.05 | 9.510 | 9.910 | 489,949 | -0.09(-0.90%) |
May 17, 2012 | 10.27 | 10.39 | 9.850 | 10.00 | 243,870 | -0.29(-2.82%) |
May 16, 2012 | 10.50 | 10.58 | 10.27 | 10.29 | 212,831 | -0.18(-1.72%) |
May 15, 2012 | 10.57 | 10.59 | 10.36 | 10.47 | 200,278 | -0.14(-1.32%) |
May 14, 2012 | 10.53 | 10.70 | 10.37 | 10.61 | 196,023 | -0.08(-0.75%) |
May 11, 2012 | 10.59 | 10.80 | 10.54 | 10.69 | 266,187 | -0.01(-0.09%) |
May 10, 2012 | 10.72 | 10.78 | 10.46 | 10.70 | 337,425 | +0.10(+0.94%) |
May 09, 2012 | 10.38 | 10.78 | 10.20 | 10.60 | 279,205 | -0.01(-0.09%) |
May 08, 2012 | 10.25 | 10.72 | 10.14 | 10.61 | 597,662 | +0.64(+6.42%) |
May 07, 2012 | 9.750 | 10.07 | 9.550 | 9.970 | 356,638 | +0.19(+1.94%) |
May 04, 2012 | 10.39 | 10.49 | 9.690 | 9.780 | 366,167 | -0.51(-4.96%) |
May 03, 2012 | 10.70 | 10.72 | 10.19 | 10.29 | 321,326 | -0.46(-4.28%) |
May 02, 2012 | 10.95 | 11.06 | 10.64 | 10.75 | 379,144 | -0.42(-3.76%) |