Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.48 | 10.73 | 10.42 | 10.65 | 624,449 | +0.23(+2.19%) |
Jul 30, 2012 | 10.34 | 10.48 | 10.30 | 10.42 | 593,173 | +0.19(+1.89%) |
Jul 27, 2012 | 10.09 | 10.34 | 10.07 | 10.23 | 434,945 | +0.31(+3.10%) |
Jul 26, 2012 | 9.987 | 10.12 | 9.871 | 9.921 | 353,562 | +0.01(+0.09%) |
Jul 25, 2012 | 10.04 | 10.17 | 9.897 | 9.913 | 348,933 | -0.11(-1.11%) |
Jul 24, 2012 | 10.16 | 10.23 | 9.946 | 10.02 | 364,350 | -0.07(-0.71%) |
Jul 23, 2012 | 9.913 | 10.16 | 9.869 | 10.10 | 395,211 | +0.06(+0.64%) |
Jul 20, 2012 | 10.21 | 10.28 | 10.02 | 10.03 | 422,611 | -0.17(-1.70%) |
Jul 19, 2012 | 10.21 | 10.31 | 10.18 | 10.20 | 498,617 | +0.02(+0.22%) |
Jul 18, 2012 | 9.947 | 10.20 | 9.947 | 10.18 | 595,019 | +0.18(+1.81%) |
Jul 17, 2012 | 10.26 | 10.26 | 9.887 | 10.00 | 973,791 | -0.23(-2.26%) |
Jul 16, 2012 | 10.45 | 10.45 | 10.15 | 10.23 | 437,222 | -0.21(-2.00%) |
Jul 13, 2012 | 10.43 | 10.52 | 10.26 | 10.44 | 282,484 | +0.01(+0.10%) |
Jul 12, 2012 | 10.48 | 10.48 | 10.26 | 10.43 | 276,044 | -0.09(-0.83%) |
Jul 11, 2012 | 10.37 | 10.57 | 10.28 | 10.52 | 381,767 | +0.19(+1.89%) |
Jul 10, 2012 | 10.61 | 10.68 | 10.28 | 10.32 | 444,490 | -0.25(-2.39%) |
Jul 09, 2012 | 10.43 | 10.70 | 10.40 | 10.58 | 420,845 | +0.12(+1.19%) |
Jul 06, 2012 | 10.43 | 10.63 | 10.35 | 10.45 | 893,058 | +0.03(+0.27%) |
Jul 05, 2012 | 10.25 | 10.50 | 10.12 | 10.42 | 831,623 | +0.17(+1.68%) |
Jul 03, 2012 | 10.14 | 10.36 | 10.01 | 10.25 | 643,183 | +0.13(+1.24%) |
Jul 02, 2012 | 9.774 | 10.29 | 9.690 | 10.13 | 1,370,037 | +0.37(+3.76%) |
Jun 29, 2012 | 9.734 | 9.869 | 9.695 | 9.760 | 338,261 | +0.14(+1.45%) |
Jun 28, 2012 | 9.554 | 9.774 | 9.554 | 9.621 | 242,077 | +0.02(+0.20%) |
Jun 27, 2012 | 9.507 | 9.617 | 9.427 | 9.601 | 480,527 | +0.10(+1.01%) |
Jun 26, 2012 | 9.544 | 9.624 | 9.382 | 9.506 | 408,868 | -0.01(-0.11%) |
Jun 25, 2012 | 9.608 | 9.608 | 9.428 | 9.516 | 266,803 | -0.11(-1.19%) |
Jun 22, 2012 | 9.410 | 9.714 | 9.393 | 9.631 | 521,416 | +0.17(+1.78%) |
Jun 21, 2012 | 9.563 | 9.594 | 9.384 | 9.462 | 338,560 | -0.15(-1.56%) |
Jun 20, 2012 | 9.480 | 9.654 | 9.480 | 9.612 | 511,578 | +0.07(+0.78%) |
Jun 19, 2012 | 9.474 | 9.582 | 9.396 | 9.537 | 468,601 | +0.07(+0.70%) |
Jun 18, 2012 | 9.513 | 9.530 | 9.370 | 9.471 | 507,662 | -0.07(-0.77%) |
Jun 15, 2012 | 9.518 | 9.652 | 9.471 | 9.544 | 857,820 | -0.05(-0.54%) |
Jun 14, 2012 | 9.716 | 9.732 | 9.349 | 9.596 | 962,963 | -0.18(-1.88%) |
Jun 13, 2012 | 9.697 | 9.861 | 9.697 | 9.781 | 453,409 | -0.06(-0.64%) |
Jun 12, 2012 | 9.967 | 10.04 | 9.695 | 9.843 | 675,602 | -0.21(-2.08%) |
Jun 11, 2012 | 10.40 | 10.40 | 9.817 | 10.05 | 654,465 | -0.17(-1.67%) |
Jun 08, 2012 | 10.17 | 10.31 | 10.09 | 10.22 | 370,203 | +0.03(+0.32%) |
Jun 07, 2012 | 10.42 | 10.47 | 10.12 | 10.19 | 762,241 | -0.18(-1.78%) |
Jun 06, 2012 | 9.855 | 10.43 | 9.808 | 10.37 | 1,069,520 | +0.61(+6.26%) |
Jun 05, 2012 | 9.565 | 9.840 | 9.565 | 9.762 | 544,492 | +0.21(+2.19%) |
Jun 04, 2012 | 9.765 | 9.817 | 9.365 | 9.553 | 525,677 | -0.27(-2.71%) |
Jun 01, 2012 | 9.831 | 9.857 | 9.595 | 9.819 | 645,063 | -0.10(-0.96%) |
May 31, 2012 | 9.982 | 10.03 | 9.758 | 9.914 | 637,174 | -0.06(-0.61%) |
May 30, 2012 | 10.03 | 10.08 | 9.913 | 9.975 | 383,118 | -0.15(-1.49%) |
May 29, 2012 | 10.27 | 10.34 | 10.03 | 10.13 | 706,124 | -0.13(-1.29%) |
May 25, 2012 | 10.28 | 10.35 | 10.14 | 10.26 | 321,643 | +0.03(+0.29%) |
May 24, 2012 | 10.15 | 10.26 | 10.07 | 10.23 | 307,601 | +0.06(+0.62%) |
May 23, 2012 | 9.913 | 10.25 | 9.746 | 10.17 | 486,950 | +0.20(+2.04%) |
May 22, 2012 | 10.11 | 10.26 | 9.927 | 9.963 | 418,839 | -0.09(-0.90%) |
May 21, 2012 | 9.824 | 10.09 | 9.756 | 10.05 | 865,106 | +0.20(+2.01%) |
May 18, 2012 | 10.28 | 10.31 | 9.834 | 9.855 | 639,566 | -0.38(-3.67%) |
May 17, 2012 | 10.12 | 10.38 | 10.12 | 10.23 | 514,976 | +0.11(+1.06%) |
May 16, 2012 | 10.32 | 10.39 | 10.09 | 10.12 | 449,775 | -0.09(-0.89%) |
May 15, 2012 | 10.24 | 10.44 | 10.21 | 10.21 | 414,422 | +0.11(+1.05%) |
May 14, 2012 | 10.02 | 10.26 | 10.02 | 10.11 | 388,236 | -0.05(-0.45%) |
May 11, 2012 | 10.33 | 10.45 | 10.09 | 10.15 | 637,777 | -0.19(-1.88%) |
May 10, 2012 | 10.29 | 10.47 | 10.24 | 10.35 | 353,390 | +0.11(+1.09%) |
May 09, 2012 | 10.29 | 10.42 | 10.22 | 10.24 | 524,079 | -0.19(-1.83%) |
May 08, 2012 | 10.48 | 10.56 | 10.26 | 10.43 | 660,732 | -0.18(-1.70%) |
May 07, 2012 | 10.56 | 10.65 | 10.48 | 10.61 | 595,007 | -0.11(-1.02%) |
May 04, 2012 | 10.84 | 10.84 | 10.52 | 10.72 | 562,070 | -0.03(-0.28%) |
May 03, 2012 | 10.90 | 10.91 | 10.67 | 10.75 | 583,504 | -0.12(-1.13%) |
May 02, 2012 | 10.89 | 10.95 | 10.78 | 10.87 | 533,495 | -0.03(-0.31%) |