Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.070 | 9.640 | 9.070 | 9.450 | 453,994 | +0.38(+4.19%) |
Jul 30, 2012 | 9.710 | 9.710 | 9.055 | 9.070 | 115,332 | -0.57(-5.91%) |
Jul 27, 2012 | 9.470 | 9.820 | 9.400 | 9.640 | 220,100 | +0.16(+1.69%) |
Jul 26, 2012 | 9.280 | 9.500 | 9.240 | 9.480 | 138,673 | +0.29(+3.16%) |
Jul 25, 2012 | 8.890 | 9.260 | 8.890 | 9.190 | 107,721 | +0.37(+4.20%) |
Jul 24, 2012 | 8.920 | 9.010 | 8.760 | 8.820 | 148,309 | -0.07(-0.79%) |
Jul 23, 2012 | 9.000 | 9.030 | 8.710 | 8.890 | 148,405 | -0.15(-1.66%) |
Jul 20, 2012 | 8.700 | 9.350 | 8.700 | 9.040 | 280,741 | +0.30(+3.43%) |
Jul 19, 2012 | 8.740 | 8.890 | 8.440 | 8.740 | 164,393 | +0.03(+0.34%) |
Jul 18, 2012 | 8.670 | 8.960 | 8.590 | 8.710 | 210,463 | +0.05(+0.58%) |
Jul 17, 2012 | 9.260 | 9.305 | 8.580 | 8.660 | 429,796 | -0.56(-6.07%) |
Jul 16, 2012 | 9.680 | 9.680 | 9.100 | 9.220 | 241,678 | -0.43(-4.46%) |
Jul 13, 2012 | 9.510 | 9.760 | 9.470 | 9.650 | 105,283 | +0.19(+2.01%) |
Jul 12, 2012 | 9.680 | 9.680 | 9.180 | 9.460 | 212,947 | -0.33(-3.37%) |
Jul 11, 2012 | 10.14 | 10.18 | 9.580 | 9.790 | 175,858 | -0.35(-3.45%) |
Jul 10, 2012 | 10.10 | 10.34 | 10.08 | 10.14 | 136,462 | +0.05(+0.50%) |
Jul 09, 2012 | 10.10 | 10.19 | 9.870 | 10.09 | 117,797 | -0.05(-0.49%) |
Jul 06, 2012 | 10.13 | 10.26 | 10.08 | 10.14 | 85,245 | -0.06(-0.59%) |
Jul 05, 2012 | 10.21 | 10.27 | 10.06 | 10.20 | 83,884 | -0.01(-0.10%) |
Jul 03, 2012 | 10.25 | 10.34 | 10.12 | 10.21 | 112,854 | -0.01(-0.10%) |
Jul 02, 2012 | 10.29 | 10.29 | 10.09 | 10.22 | 381,973 | +0.22(+2.20%) |
Jun 29, 2012 | 10.49 | 10.67 | 9.910 | 10.00 | 556,824 | -0.34(-3.24%) |
Jun 28, 2012 | 10.53 | 10.73 | 10.23 | 10.34 | 468,280 | -0.26(-2.50%) |
Jun 27, 2012 | 11.10 | 11.25 | 10.46 | 10.60 | 2,642,115 | -2.65(-20.00%) |
Jun 26, 2012 | 13.28 | 13.39 | 12.92 | 13.25 | 171,741 | +0.01(+0.08%) |
Jun 25, 2012 | 13.21 | 13.45 | 13.05 | 13.24 | 176,466 | -0.01(-0.08%) |
Jun 22, 2012 | 13.00 | 13.40 | 12.86 | 13.25 | 3,366,586 | +0.26(+2.00%) |
Jun 21, 2012 | 12.91 | 13.20 | 12.71 | 12.99 | 240,828 | +0.02(+0.15%) |
Jun 20, 2012 | 13.00 | 13.17 | 12.67 | 12.97 | 165,464 | -0.13(-0.99%) |
Jun 19, 2012 | 13.05 | 13.14 | 12.80 | 13.10 | 187,460 | +0.10(+0.77%) |
Jun 18, 2012 | 12.88 | 13.11 | 12.83 | 13.00 | 173,047 | +0.10(+0.78%) |
Jun 15, 2012 | 12.80 | 13.00 | 12.56 | 12.90 | 130,093 | +0.18(+1.42%) |
Jun 14, 2012 | 12.99 | 13.14 | 12.17 | 12.72 | 267,758 | -0.17(-1.32%) |
Jun 13, 2012 | 13.19 | 13.21 | 12.65 | 12.89 | 239,792 | -0.16(-1.23%) |
Jun 12, 2012 | 12.19 | 13.19 | 11.89 | 13.05 | 308,900 | +0.86(+7.05%) |
Jun 11, 2012 | 12.22 | 12.45 | 12.03 | 12.19 | 415,122 | +0.37(+3.13%) |
Jun 08, 2012 | 10.51 | 11.88 | 10.33 | 11.82 | 313,109 | +1.31(+12.46%) |
Jun 07, 2012 | 10.49 | 10.54 | 10.31 | 10.51 | 161,334 | +0.06(+0.57%) |
Jun 06, 2012 | 10.10 | 10.49 | 10.06 | 10.45 | 207,210 | +0.38(+3.77%) |
Jun 05, 2012 | 9.830 | 10.20 | 9.830 | 10.07 | 81,703 | -0.02(-0.20%) |
Jun 04, 2012 | 10.32 | 10.78 | 9.700 | 10.09 | 186,596 | -0.10(-0.98%) |
Jun 01, 2012 | 10.21 | 10.29 | 9.860 | 10.19 | 74,427 | -0.05(-0.49%) |
May 31, 2012 | 10.14 | 10.38 | 9.930 | 10.24 | 91,050 | +0.24(+2.40%) |
May 30, 2012 | 9.980 | 10.13 | 9.680 | 10.00 | 86,430 | +0.01(+0.10%) |
May 29, 2012 | 10.01 | 10.16 | 9.877 | 9.990 | 82,947 | -0.01(-0.10%) |
May 25, 2012 | 10.10 | 10.20 | 9.950 | 10.00 | 38,558 | -0.03(-0.30%) |
May 24, 2012 | 10.02 | 10.20 | 9.750 | 10.03 | 89,576 | +0.11(+1.11%) |
May 23, 2012 | 10.20 | 10.35 | 9.630 | 9.920 | 105,532 | -0.21(-2.07%) |
May 22, 2012 | 9.720 | 10.21 | 9.700 | 10.13 | 155,177 | +0.43(+4.43%) |
May 21, 2012 | 9.530 | 9.730 | 9.440 | 9.700 | 144,988 | +0.18(+1.89%) |
May 18, 2012 | 9.140 | 9.580 | 9.040 | 9.520 | 440,525 | +0.36(+3.93%) |
May 17, 2012 | 9.640 | 9.690 | 9.080 | 9.160 | 65,846 | -0.54(-5.57%) |
May 16, 2012 | 9.880 | 9.880 | 9.600 | 9.700 | 96,045 | -0.07(-0.72%) |
May 15, 2012 | 9.480 | 9.880 | 9.480 | 9.770 | 194,933 | +0.27(+2.84%) |
May 14, 2012 | 9.240 | 9.570 | 9.220 | 9.500 | 46,405 | +0.26(+2.81%) |
May 11, 2012 | 9.370 | 9.490 | 9.200 | 9.240 | 35,948 | -0.15(-1.60%) |
May 10, 2012 | 9.350 | 9.500 | 9.220 | 9.390 | 24,691 | +0.09(+0.97%) |
May 09, 2012 | 9.310 | 9.310 | 9.050 | 9.300 | 42,765 | -0.07(-0.75%) |
May 08, 2012 | 10.25 | 10.25 | 9.070 | 9.370 | 149,810 | +0.35(+3.88%) |
May 07, 2012 | 9.150 | 9.200 | 9.000 | 9.020 | 31,416 | -0.08(-0.88%) |
May 04, 2012 | 9.240 | 9.330 | 8.960 | 9.100 | 67,701 | -0.17(-1.83%) |
May 03, 2012 | 9.080 | 9.350 | 9.010 | 9.270 | 63,940 | +0.15(+1.64%) |
May 02, 2012 | 9.080 | 9.120 | 8.990 | 9.120 | 25,160 | +0.04(+0.44%) |