Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.080 | 9.210 | 8.650 | 8.780 | 2,858,749 | -0.35(-3.83%) |
Jul 30, 2012 | 9.080 | 9.250 | 9.020 | 9.130 | 1,693,727 | +0.03(+0.33%) |
Jul 27, 2012 | 8.770 | 9.130 | 8.730 | 9.100 | 1,081,212 | +0.37(+4.24%) |
Jul 26, 2012 | 9.030 | 9.090 | 8.690 | 8.730 | 1,357,315 | -0.20(-2.24%) |
Jul 25, 2012 | 8.960 | 9.130 | 8.800 | 8.930 | 1,146,782 | -0.02(-0.22%) |
Jul 24, 2012 | 9.090 | 9.130 | 8.930 | 8.950 | 1,365,647 | -0.13(-1.43%) |
Jul 23, 2012 | 9.220 | 9.300 | 8.985 | 9.080 | 1,394,053 | -0.34(-3.61%) |
Jul 20, 2012 | 9.730 | 9.730 | 9.400 | 9.420 | 1,890,481 | -0.42(-4.27%) |
Jul 19, 2012 | 9.240 | 9.840 | 9.240 | 9.840 | 3,204,567 | +0.64(+6.96%) |
Jul 18, 2012 | 9.030 | 9.290 | 9.030 | 9.200 | 1,051,232 | +0.19(+2.11%) |
Jul 17, 2012 | 9.090 | 9.150 | 8.930 | 9.010 | 1,244,692 | -0.01(-0.11%) |
Jul 16, 2012 | 8.930 | 9.080 | 8.880 | 9.020 | 924,083 | +0.13(+1.46%) |
Jul 13, 2012 | 9.110 | 9.190 | 8.830 | 8.890 | 2,296,996 | -0.21(-2.31%) |
Jul 12, 2012 | 9.130 | 9.160 | 8.910 | 9.100 | 1,497,905 | -0.06(-0.66%) |
Jul 11, 2012 | 9.170 | 9.287 | 9.000 | 9.160 | 9,791,422 | +0.04(+0.44%) |
Jul 10, 2012 | 9.340 | 9.380 | 9.040 | 9.120 | 1,221,199 | -0.14(-1.51%) |
Jul 09, 2012 | 9.400 | 9.430 | 9.130 | 9.260 | 1,366,445 | -0.16(-1.70%) |
Jul 06, 2012 | 9.460 | 9.460 | 9.130 | 9.420 | 1,779,582 | -0.08(-0.84%) |
Jul 05, 2012 | 9.920 | 9.930 | 9.500 | 9.500 | 1,904,711 | -0.28(-2.86%) |
Jul 03, 2012 | 9.430 | 9.780 | 9.380 | 9.780 | 1,342,915 | +0.38(+4.04%) |
Jul 02, 2012 | 9.480 | 9.580 | 9.270 | 9.400 | 1,063,311 | -0.06(-0.63%) |
Jun 29, 2012 | 9.410 | 9.515 | 9.260 | 9.460 | 2,113,188 | +0.22(+2.38%) |
Jun 28, 2012 | 9.350 | 9.500 | 9.125 | 9.240 | 1,514,387 | -0.16(-1.70%) |
Jun 27, 2012 | 9.460 | 9.580 | 9.250 | 9.400 | 2,776,052 | -0.01(-0.11%) |
Jun 26, 2012 | 9.610 | 9.650 | 9.390 | 9.410 | 1,625,910 | -0.21(-2.13%) |
Jun 25, 2012 | 9.730 | 9.820 | 9.520 | 9.615 | 1,152,380 | -0.25(-2.58%) |
Jun 22, 2012 | 9.870 | 10.00 | 9.820 | 9.870 | 2,315,900 | +0.02(+0.20%) |
Jun 21, 2012 | 10.26 | 10.30 | 9.820 | 9.850 | 1,242,677 | -0.38(-3.71%) |
Jun 20, 2012 | 10.31 | 10.35 | 10.05 | 10.23 | 1,480,978 | -0.06(-0.58%) |
Jun 19, 2012 | 10.06 | 10.32 | 10.06 | 10.29 | 2,233,692 | +0.26(+2.59%) |
Jun 18, 2012 | 9.920 | 10.08 | 9.760 | 10.03 | 1,576,418 | +0.03(+0.30%) |
Jun 15, 2012 | 10.03 | 10.09 | 9.610 | 10.00 | 3,549,734 | -0.04(-0.40%) |
Jun 14, 2012 | 10.27 | 10.27 | 9.910 | 10.04 | 2,966,021 | -0.22(-2.14%) |
Jun 13, 2012 | 10.61 | 10.74 | 10.19 | 10.26 | 2,250,604 | -0.49(-4.56%) |
Jun 12, 2012 | 10.59 | 10.79 | 10.54 | 10.75 | 1,454,354 | +0.19(+1.80%) |
Jun 11, 2012 | 10.99 | 10.99 | 10.54 | 10.56 | 1,313,761 | -0.31(-2.85%) |
Jun 08, 2012 | 11.14 | 11.14 | 10.63 | 10.87 | 2,956,744 | -0.27(-2.42%) |
Jun 07, 2012 | 11.79 | 11.81 | 11.12 | 11.14 | 1,684,246 | -0.49(-4.21%) |
Jun 06, 2012 | 11.27 | 11.63 | 11.24 | 11.63 | 2,058,988 | +0.49(+4.40%) |
Jun 05, 2012 | 10.89 | 11.19 | 10.80 | 11.14 | 2,249,050 | +0.24(+2.20%) |
Jun 04, 2012 | 11.06 | 11.25 | 10.72 | 10.90 | 2,942,080 | -0.16(-1.45%) |
Jun 01, 2012 | 11.35 | 11.40 | 10.90 | 11.06 | 2,695,475 | -0.46(-3.99%) |
May 31, 2012 | 11.71 | 11.75 | 11.50 | 11.52 | 2,719,407 | -0.21(-1.79%) |
May 30, 2012 | 11.75 | 11.86 | 11.57 | 11.73 | 2,075,683 | -0.17(-1.43%) |
May 29, 2012 | 11.66 | 11.91 | 11.58 | 11.90 | 2,372,150 | +0.34(+2.94%) |
May 25, 2012 | 11.50 | 11.61 | 11.35 | 11.56 | 1,755,322 | +0.05(+0.43%) |
May 24, 2012 | 11.74 | 11.80 | 11.48 | 11.51 | 2,662,738 | -0.27(-2.29%) |
May 23, 2012 | 11.83 | 12.27 | 11.32 | 11.78 | 8,699,523 | +0.62(+5.56%) |
May 22, 2012 | 11.32 | 11.51 | 11.02 | 11.16 | 2,981,057 | -0.11(-0.98%) |
May 21, 2012 | 11.25 | 11.31 | 11.00 | 11.27 | 2,908,663 | +0.08(+0.71%) |
May 18, 2012 | 11.60 | 11.77 | 11.15 | 11.19 | 2,237,402 | -0.43(-3.66%) |
May 17, 2012 | 11.95 | 12.01 | 11.61 | 11.62 | 1,902,044 | -0.32(-2.72%) |
May 16, 2012 | 12.39 | 12.44 | 11.90 | 11.94 | 2,432,003 | -0.39(-3.16%) |
May 15, 2012 | 12.60 | 12.70 | 12.29 | 12.33 | 1,495,468 | -0.27(-2.10%) |
May 14, 2012 | 12.55 | 12.90 | 12.53 | 12.60 | 1,473,384 | -0.01(-0.12%) |
May 11, 2012 | 12.65 | 12.89 | 12.60 | 12.61 | 853,768 | -0.15(-1.18%) |
May 10, 2012 | 12.71 | 12.95 | 12.56 | 12.76 | 1,608,545 | +0.13(+1.03%) |
May 09, 2012 | 13.22 | 13.24 | 12.51 | 12.63 | 4,319,866 | -0.78(-5.82%) |
May 08, 2012 | 13.40 | 13.57 | 13.27 | 13.41 | 1,120,050 | -0.03(-0.22%) |
May 07, 2012 | 13.31 | 13.53 | 13.22 | 13.44 | 1,496,428 | +0.03(+0.22%) |
May 04, 2012 | 13.54 | 13.61 | 13.40 | 13.41 | 1,046,094 | -0.24(-1.76%) |
May 03, 2012 | 13.60 | 13.75 | 13.47 | 13.65 | 1,453,300 | +0.07(+0.52%) |
May 02, 2012 | 13.81 | 13.86 | 13.53 | 13.58 | 1,995,035 | -0.28(-2.02%) |