Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.02 | 10.24 | 9.708 | 9.786 | 15,796,283 | -0.26(-2.59%) |
Jul 30, 2012 | 10.25 | 10.37 | 10.03 | 10.05 | 14,726,728 | -0.36(-3.41%) |
Jul 27, 2012 | 10.31 | 10.56 | 10.08 | 10.40 | 19,945,242 | +0.13(+1.26%) |
Jul 26, 2012 | 9.232 | 10.35 | 9.232 | 10.27 | 33,864,756 | +1.59(+18.36%) |
Jul 25, 2012 | 9.232 | 9.284 | 8.621 | 8.677 | 24,170,572 | -0.40(-4.39%) |
Jul 24, 2012 | 9.483 | 9.578 | 8.946 | 9.076 | 16,354,272 | -0.46(-4.81%) |
Jul 23, 2012 | 9.128 | 9.613 | 9.128 | 9.535 | 16,318,687 | +0.13(+1.38%) |
Jul 20, 2012 | 9.050 | 9.513 | 9.041 | 9.405 | 13,103,875 | +0.34(+3.72%) |
Jul 19, 2012 | 9.370 | 9.405 | 8.903 | 9.067 | 23,410,542 | -0.29(-3.06%) |
Jul 18, 2012 | 9.734 | 9.942 | 9.240 | 9.353 | 14,155,560 | -0.32(-3.31%) |
Jul 17, 2012 | 9.509 | 9.708 | 9.249 | 9.673 | 12,070,728 | +0.21(+2.20%) |
Jul 16, 2012 | 9.466 | 9.561 | 9.236 | 9.466 | 9,605,904 | -0.06(-0.64%) |
Jul 13, 2012 | 9.388 | 9.795 | 9.353 | 9.526 | 15,028,722 | +0.14(+1.48%) |
Jul 12, 2012 | 9.024 | 9.483 | 8.920 | 9.388 | 19,893,990 | +0.26(+2.85%) |
Jul 11, 2012 | 9.370 | 9.405 | 9.041 | 9.128 | 16,418,777 | -0.22(-2.32%) |
Jul 10, 2012 | 9.673 | 9.717 | 9.266 | 9.344 | 13,582,786 | -0.26(-2.71%) |
Jul 09, 2012 | 9.544 | 9.647 | 9.401 | 9.604 | 11,588,748 | -0.01(-0.09%) |
Jul 06, 2012 | 9.422 | 9.665 | 9.388 | 9.613 | 10,018,001 | -0.03(-0.27%) |
Jul 05, 2012 | 9.353 | 9.691 | 9.353 | 9.639 | 13,640,501 | +0.24(+2.58%) |
Jul 03, 2012 | 9.483 | 9.561 | 9.331 | 9.396 | 7,603,022 | -0.05(-0.55%) |
Jul 02, 2012 | 9.266 | 9.496 | 9.145 | 9.448 | 15,636,382 | +0.18(+1.96%) |
Jun 29, 2012 | 8.963 | 9.275 | 8.842 | 9.266 | 20,865,684 | +0.62(+7.21%) |
Jun 28, 2012 | 8.487 | 8.660 | 8.392 | 8.643 | 12,606,838 | +0.09(+1.01%) |
Jun 27, 2012 | 8.600 | 8.825 | 8.452 | 8.556 | 19,384,828 | +0.14(+1.65%) |
Jun 26, 2012 | 8.132 | 8.539 | 8.080 | 8.418 | 17,859,946 | +0.42(+5.31%) |
Jun 25, 2012 | 7.976 | 8.158 | 7.811 | 7.993 | 11,022,695 | -0.14(-1.70%) |
Jun 22, 2012 | 8.011 | 8.171 | 7.872 | 8.132 | 8,891,896 | +0.22(+2.74%) |
Jun 21, 2012 | 8.262 | 8.366 | 7.889 | 7.915 | 13,149,203 | -0.34(-4.09%) |
Jun 20, 2012 | 8.253 | 8.478 | 8.158 | 8.253 | 13,928,816 | -0.07(-0.83%) |
Jun 19, 2012 | 8.184 | 8.357 | 8.080 | 8.322 | 14,372,661 | +0.24(+3.00%) |
Jun 18, 2012 | 7.777 | 8.141 | 7.734 | 8.080 | 14,111,216 | +0.27(+3.44%) |
Jun 15, 2012 | 7.699 | 7.872 | 7.556 | 7.811 | 14,296,031 | +0.15(+1.92%) |
Jun 14, 2012 | 7.327 | 7.699 | 7.301 | 7.664 | 13,390,479 | +0.38(+5.23%) |
Jun 13, 2012 | 7.404 | 7.508 | 7.240 | 7.283 | 15,289,772 | -0.15(-1.98%) |
Jun 12, 2012 | 7.327 | 7.448 | 7.223 | 7.430 | 13,728,777 | +0.15(+2.02%) |
Jun 11, 2012 | 7.881 | 7.907 | 7.266 | 7.283 | 11,656,456 | -0.49(-6.35%) |
Jun 08, 2012 | 7.708 | 7.785 | 7.504 | 7.777 | 8,397,407 | +0.09(+1.13%) |
Jun 07, 2012 | 7.907 | 7.993 | 7.612 | 7.690 | 17,511,850 | +0.10(+1.37%) |
Jun 06, 2012 | 7.378 | 7.656 | 7.327 | 7.586 | 19,320,898 | +0.52(+7.35%) |
Jun 05, 2012 | 6.625 | 7.101 | 6.616 | 7.067 | 12,481,335 | +0.40(+5.97%) |
Jun 04, 2012 | 7.127 | 7.179 | 6.608 | 6.668 | 20,002,988 | -0.48(-6.78%) |
Jun 01, 2012 | 7.785 | 7.803 | 7.127 | 7.153 | 21,458,270 | -0.95(-11.75%) |
May 31, 2012 | 7.985 | 8.206 | 7.630 | 8.106 | 16,639,503 | +0.15(+1.85%) |
May 30, 2012 | 8.089 | 8.123 | 7.742 | 7.959 | 11,020,308 | -0.29(-3.47%) |
May 29, 2012 | 8.184 | 8.331 | 8.028 | 8.244 | 10,266,126 | +0.16(+2.04%) |
May 25, 2012 | 8.123 | 8.227 | 8.028 | 8.080 | 7,112,990 | -0.06(-0.74%) |
May 24, 2012 | 8.080 | 8.175 | 7.915 | 8.141 | 10,738,084 | +0.09(+1.08%) |
May 23, 2012 | 7.785 | 8.097 | 7.664 | 8.054 | 14,309,813 | +0.19(+2.42%) |
May 22, 2012 | 7.708 | 8.045 | 7.630 | 7.863 | 13,506,084 | +0.19(+2.48%) |
May 21, 2012 | 7.352 | 7.695 | 7.153 | 7.673 | 13,298,413 | +0.32(+4.36%) |
May 18, 2012 | 7.543 | 7.578 | 7.110 | 7.352 | 19,819,558 | -0.16(-2.19%) |
May 17, 2012 | 8.244 | 8.331 | 7.491 | 7.517 | 21,497,478 | -0.70(-8.54%) |
May 16, 2012 | 8.539 | 8.712 | 8.201 | 8.219 | 17,468,388 | -0.21(-2.47%) |
May 15, 2012 | 8.279 | 8.548 | 8.080 | 8.426 | 16,781,846 | +0.15(+1.78%) |
May 14, 2012 | 8.686 | 8.703 | 8.262 | 8.279 | 13,527,722 | -0.24(-2.85%) |
May 11, 2012 | 8.288 | 8.623 | 8.106 | 8.522 | 11,483,532 | +0.14(+1.65%) |
May 10, 2012 | 8.669 | 8.738 | 8.348 | 8.383 | 10,637,005 | -0.16(-1.83%) |
May 09, 2012 | 8.210 | 8.608 | 7.985 | 8.539 | 18,392,502 | +0.22(+2.60%) |
May 08, 2012 | 8.574 | 8.608 | 8.149 | 8.322 | 22,137,792 | -0.34(-3.90%) |
May 07, 2012 | 8.591 | 8.716 | 8.530 | 8.660 | 12,676,820 | +0.05(+0.60%) |
May 04, 2012 | 8.686 | 8.998 | 8.574 | 8.608 | 16,236,870 | -0.10(-1.19%) |
May 03, 2012 | 8.955 | 9.015 | 8.677 | 8.712 | 12,045,546 | -0.18(-2.04%) |
May 02, 2012 | 8.608 | 9.370 | 8.574 | 8.894 | 25,706,748 | +0.21(+2.39%) |