Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.144 | 9.411 | 8.870 | 8.922 | 28,365,074 | -0.81(-8.31%) |
Jul 30, 2012 | 9.849 | 9.930 | 9.678 | 9.730 | 10,071,139 | -0.13(-1.35%) |
Jul 27, 2012 | 9.767 | 10.01 | 9.508 | 9.863 | 8,341,572 | +0.18(+1.84%) |
Jul 26, 2012 | 9.812 | 9.990 | 9.567 | 9.685 | 11,955,275 | +0.10(+1.08%) |
Jul 25, 2012 | 10.20 | 10.20 | 9.567 | 9.582 | 13,008,434 | -0.54(-5.35%) |
Jul 24, 2012 | 10.34 | 10.38 | 10.00 | 10.12 | 8,227,295 | -0.22(-2.08%) |
Jul 23, 2012 | 10.25 | 10.42 | 10.09 | 10.34 | 5,937,372 | -0.16(-1.48%) |
Jul 20, 2012 | 10.53 | 10.75 | 10.48 | 10.49 | 7,239,657 | -0.16(-1.53%) |
Jul 19, 2012 | 10.59 | 10.70 | 10.29 | 10.66 | 8,898,631 | +0.10(+0.98%) |
Jul 18, 2012 | 10.13 | 10.73 | 10.12 | 10.55 | 9,661,839 | +0.40(+3.94%) |
Jul 17, 2012 | 10.26 | 10.28 | 9.886 | 10.15 | 8,528,007 | -0.07(-0.65%) |
Jul 16, 2012 | 10.34 | 10.45 | 10.12 | 10.22 | 6,819,657 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.43 | 10.14 | 10.42 | 6,826,619 | +0.25(+2.48%) |
Jul 12, 2012 | 9.893 | 10.24 | 9.745 | 10.17 | 6,317,845 | +0.20(+2.01%) |
Jul 11, 2012 | 10.12 | 10.12 | 9.886 | 9.967 | 6,984,687 | -0.13(-1.25%) |
Jul 10, 2012 | 10.55 | 10.55 | 9.982 | 10.09 | 7,351,412 | -0.37(-3.54%) |
Jul 09, 2012 | 10.43 | 10.51 | 10.29 | 10.46 | 9,264,896 | -0.04(-0.35%) |
Jul 06, 2012 | 10.29 | 10.51 | 10.23 | 10.50 | 6,450,341 | -0.01(-0.14%) |
Jul 05, 2012 | 10.32 | 10.56 | 10.28 | 10.52 | 5,650,411 | +0.16(+1.50%) |
Jul 03, 2012 | 10.39 | 10.42 | 10.29 | 10.36 | 3,785,834 | -0.09(-0.89%) |
Jul 02, 2012 | 10.23 | 10.51 | 10.09 | 10.45 | 8,015,760 | +0.22(+2.16%) |
Jun 29, 2012 | 10.23 | 10.34 | 10.12 | 10.23 | 8,172,511 | +0.29(+2.89%) |
Jun 28, 2012 | 9.583 | 9.974 | 9.553 | 9.944 | 6,931,262 | +0.17(+1.74%) |
Jun 27, 2012 | 9.465 | 9.841 | 9.439 | 9.774 | 9,915,519 | +0.41(+4.33%) |
Jun 26, 2012 | 9.088 | 9.442 | 8.926 | 9.369 | 10,037,455 | +0.32(+3.59%) |
Jun 25, 2012 | 9.236 | 9.258 | 8.933 | 9.044 | 9,808,658 | -0.37(-3.92%) |
Jun 22, 2012 | 9.767 | 9.833 | 9.332 | 9.413 | 11,598,379 | -0.24(-2.52%) |
Jun 21, 2012 | 10.25 | 10.25 | 9.612 | 9.656 | 11,871,678 | -0.66(-6.43%) |
Jun 20, 2012 | 10.30 | 10.42 | 10.09 | 10.32 | 9,269,609 | +0.03(+0.29%) |
Jun 19, 2012 | 10.31 | 10.44 | 10.25 | 10.29 | 7,289,293 | +0.09(+0.87%) |
Jun 18, 2012 | 10.01 | 10.27 | 9.889 | 10.20 | 8,543,773 | +0.17(+1.69%) |
Jun 15, 2012 | 9.870 | 10.10 | 9.811 | 10.03 | 12,461,264 | +0.22(+2.26%) |
Jun 14, 2012 | 9.575 | 9.878 | 9.479 | 9.811 | 7,005,989 | +0.27(+2.86%) |
Jun 13, 2012 | 9.774 | 9.951 | 9.494 | 9.538 | 9,823,567 | -0.30(-3.07%) |
Jun 12, 2012 | 9.516 | 9.892 | 9.428 | 9.841 | 7,848,200 | +0.37(+3.89%) |
Jun 11, 2012 | 10.10 | 10.14 | 9.465 | 9.472 | 6,186,561 | -0.49(-4.89%) |
Jun 08, 2012 | 9.546 | 9.981 | 9.428 | 9.959 | 8,370,647 | +0.38(+3.93%) |
Jun 07, 2012 | 9.575 | 9.915 | 9.501 | 9.583 | 8,992,920 | +0.08(+0.85%) |
Jun 06, 2012 | 9.066 | 9.509 | 9.037 | 9.501 | 9,519,678 | +0.54(+6.01%) |
Jun 05, 2012 | 8.572 | 8.985 | 8.565 | 8.963 | 11,739,377 | +0.31(+3.58%) |
Jun 04, 2012 | 8.911 | 8.985 | 8.520 | 8.653 | 11,886,456 | -0.23(-2.57%) |
Jun 01, 2012 | 9.096 | 9.118 | 8.823 | 8.882 | 17,273,144 | -0.46(-4.97%) |
May 31, 2012 | 9.206 | 9.487 | 8.970 | 9.347 | 10,582,204 | +0.23(+2.51%) |
May 30, 2012 | 9.450 | 9.450 | 9.037 | 9.118 | 9,036,592 | -0.47(-4.92%) |
May 29, 2012 | 9.428 | 9.619 | 9.339 | 9.590 | 7,146,016 | +0.30(+3.17%) |
May 25, 2012 | 9.369 | 9.398 | 9.221 | 9.295 | 6,635,916 | -0.07(-0.71%) |
May 24, 2012 | 9.406 | 9.568 | 9.173 | 9.361 | 7,576,544 | -0.05(-0.55%) |
May 23, 2012 | 9.118 | 9.420 | 9.074 | 9.413 | 13,062,058 | +0.15(+1.67%) |
May 22, 2012 | 9.044 | 9.339 | 8.956 | 9.258 | 13,284,245 | +0.21(+2.37%) |
May 21, 2012 | 8.808 | 9.096 | 8.638 | 9.044 | 9,219,936 | +0.30(+3.46%) |
May 18, 2012 | 8.992 | 9.037 | 8.631 | 8.742 | 18,431,978 | -0.23(-2.55%) |
May 17, 2012 | 9.767 | 9.797 | 8.963 | 8.970 | 16,080,866 | -0.74(-7.60%) |
May 16, 2012 | 9.863 | 10.04 | 9.678 | 9.708 | 12,943,440 | -0.04(-0.38%) |
May 15, 2012 | 9.900 | 9.981 | 9.730 | 9.745 | 17,161,636 | -0.21(-2.15%) |
May 14, 2012 | 10.14 | 10.25 | 9.900 | 9.959 | 8,219,753 | -0.35(-3.36%) |
May 11, 2012 | 10.18 | 10.45 | 10.11 | 10.31 | 8,035,842 | +0.03(+0.29%) |
May 10, 2012 | 10.47 | 10.57 | 10.23 | 10.28 | 7,909,312 | -0.06(-0.57%) |
May 09, 2012 | 10.39 | 10.48 | 10.12 | 10.34 | 14,278,845 | -0.23(-2.16%) |
May 08, 2012 | 10.61 | 10.67 | 10.28 | 10.56 | 11,786,825 | -0.17(-1.58%) |
May 07, 2012 | 10.55 | 10.83 | 10.53 | 10.73 | 6,467,118 | +0.11(+1.04%) |
May 04, 2012 | 10.55 | 10.68 | 10.40 | 10.62 | 9,016,329 | -0.01(-0.14%) |
May 03, 2012 | 10.74 | 10.81 | 10.56 | 10.64 | 9,004,094 | -0.09(-0.83%) |
May 02, 2012 | 10.25 | 10.79 | 10.25 | 10.73 | 16,192,249 | +0.45(+4.38%) |