Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.10 | 10.17 | 9.991 | 9.991 | 243,084 | -0.14(-1.33%) |
Jul 30, 2012 | 10.20 | 10.27 | 10.07 | 10.13 | 528,171 | -0.06(-0.63%) |
Jul 27, 2012 | 9.897 | 10.26 | 9.847 | 10.19 | 397,693 | +0.40(+4.11%) |
Jul 26, 2012 | 9.802 | 9.859 | 9.628 | 9.787 | 454,423 | +0.30(+3.13%) |
Jul 25, 2012 | 9.535 | 9.609 | 9.409 | 9.490 | 185,102 | +0.02(+0.20%) |
Jul 24, 2012 | 9.779 | 9.779 | 9.348 | 9.471 | 709,029 | -0.27(-2.81%) |
Jul 23, 2012 | 9.659 | 9.787 | 9.527 | 9.744 | 567,602 | -0.26(-2.58%) |
Jul 20, 2012 | 10.04 | 10.13 | 9.986 | 10.00 | 472,604 | -0.21(-2.06%) |
Jul 19, 2012 | 10.26 | 10.30 | 10.15 | 10.21 | 340,717 | +0.02(+0.19%) |
Jul 18, 2012 | 9.999 | 10.26 | 9.989 | 10.19 | 251,247 | +0.14(+1.36%) |
Jul 17, 2012 | 10.05 | 10.08 | 9.763 | 10.06 | 510,387 | +0.11(+1.14%) |
Jul 16, 2012 | 10.00 | 10.02 | 9.830 | 9.943 | 162,714 | -0.10(-1.00%) |
Jul 13, 2012 | 9.827 | 10.08 | 9.827 | 10.04 | 999,625 | +0.28(+2.83%) |
Jul 12, 2012 | 9.698 | 9.837 | 9.530 | 9.767 | 277,767 | -0.06(-0.57%) |
Jul 11, 2012 | 9.900 | 9.937 | 9.717 | 9.822 | 264,975 | -0.05(-0.55%) |
Jul 10, 2012 | 10.23 | 10.26 | 9.800 | 9.876 | 450,304 | -0.23(-2.27%) |
Jul 09, 2012 | 10.16 | 10.16 | 9.999 | 10.11 | 232,035 | -0.07(-0.72%) |
Jul 06, 2012 | 10.23 | 10.24 | 10.07 | 10.18 | 542,988 | -0.24(-2.33%) |
Jul 05, 2012 | 10.42 | 10.47 | 10.27 | 10.42 | 355,118 | +0.00(+0.02%) |
Jul 03, 2012 | 10.20 | 10.43 | 10.19 | 10.42 | 486,244 | +0.24(+2.36%) |
Jul 02, 2012 | 10.12 | 10.22 | 10.01 | 10.18 | 406,572 | +0.12(+1.18%) |
Jun 29, 2012 | 9.915 | 10.06 | 9.822 | 10.06 | 1,025,862 | +0.55(+5.80%) |
Jun 28, 2012 | 9.288 | 9.509 | 9.236 | 9.509 | 1,127,230 | +0.06(+0.59%) |
Jun 27, 2012 | 9.360 | 9.477 | 9.305 | 9.453 | 279,892 | +0.17(+1.78%) |
Jun 26, 2012 | 9.220 | 9.334 | 9.104 | 9.288 | 309,896 | +0.12(+1.27%) |
Jun 25, 2012 | 9.255 | 9.255 | 9.086 | 9.172 | 799,989 | -0.34(-3.55%) |
Jun 22, 2012 | 9.504 | 9.565 | 9.395 | 9.509 | 565,269 | +0.09(+0.98%) |
Jun 21, 2012 | 9.951 | 9.977 | 9.396 | 9.417 | 1,045,621 | -0.53(-5.32%) |
Jun 20, 2012 | 9.978 | 10.08 | 9.829 | 9.946 | 719,512 | -0.02(-0.22%) |
Jun 19, 2012 | 9.870 | 10.06 | 9.841 | 9.969 | 964,113 | +0.21(+2.12%) |
Jun 18, 2012 | 9.492 | 9.787 | 9.434 | 9.762 | 749,359 | +0.17(+1.74%) |
Jun 15, 2012 | 9.468 | 9.639 | 9.425 | 9.595 | 450,933 | +0.18(+1.94%) |
Jun 14, 2012 | 9.307 | 9.465 | 9.236 | 9.412 | 868,461 | +0.14(+1.47%) |
Jun 13, 2012 | 9.458 | 9.555 | 9.216 | 9.275 | 584,959 | -0.26(-2.77%) |
Jun 12, 2012 | 9.433 | 9.544 | 9.353 | 9.539 | 496,130 | +0.19(+2.04%) |
Jun 11, 2012 | 9.918 | 9.942 | 9.326 | 9.348 | 570,029 | -0.38(-3.88%) |
Jun 08, 2012 | 9.554 | 9.748 | 9.410 | 9.725 | 1,185,136 | +0.16(+1.65%) |
Jun 07, 2012 | 9.916 | 9.935 | 9.550 | 9.568 | 591,807 | -0.09(-0.97%) |
Jun 06, 2012 | 9.401 | 9.662 | 9.388 | 9.662 | 497,268 | +0.41(+4.43%) |
Jun 05, 2012 | 8.927 | 9.272 | 8.927 | 9.251 | 1,144,247 | +0.24(+2.70%) |
Jun 04, 2012 | 9.150 | 9.197 | 8.841 | 9.008 | 582,676 | -0.10(-1.12%) |
Jun 01, 2012 | 9.358 | 9.407 | 9.110 | 9.110 | 841,665 | -0.62(-6.42%) |
May 31, 2012 | 9.770 | 9.829 | 9.485 | 9.735 | 402,887 | -0.05(-0.47%) |
May 30, 2012 | 9.980 | 9.997 | 9.748 | 9.781 | 259,523 | -0.38(-3.71%) |
May 29, 2012 | 10.08 | 10.22 | 9.970 | 10.16 | 254,668 | +0.24(+2.37%) |
May 25, 2012 | 9.980 | 10.02 | 9.873 | 9.923 | 413,043 | -0.04(-0.45%) |
May 24, 2012 | 9.957 | 9.989 | 9.738 | 9.967 | 347,660 | +0.06(+0.59%) |
May 23, 2012 | 9.604 | 9.927 | 9.488 | 9.908 | 504,041 | +0.13(+1.33%) |
May 22, 2012 | 9.779 | 9.935 | 9.671 | 9.778 | 415,188 | +0.05(+0.49%) |
May 21, 2012 | 9.347 | 9.740 | 9.280 | 9.730 | 741,309 | +0.43(+4.63%) |
May 18, 2012 | 9.563 | 9.666 | 9.291 | 9.299 | 421,414 | -0.24(-2.52%) |
May 17, 2012 | 10.07 | 10.08 | 9.535 | 9.539 | 654,669 | -0.54(-5.33%) |
May 16, 2012 | 10.31 | 10.43 | 10.07 | 10.08 | 382,952 | -0.17(-1.69%) |
May 15, 2012 | 10.33 | 10.45 | 10.20 | 10.25 | 577,041 | -0.09(-0.89%) |
May 14, 2012 | 10.36 | 10.49 | 10.26 | 10.34 | 299,903 | -0.25(-2.39%) |
May 11, 2012 | 10.42 | 10.77 | 10.42 | 10.60 | 250,725 | +0.05(+0.45%) |
May 10, 2012 | 10.71 | 10.71 | 10.50 | 10.55 | 324,511 | -0.00(-0.05%) |
May 09, 2012 | 10.38 | 10.63 | 10.29 | 10.55 | 514,022 | -0.08(-0.75%) |
May 08, 2012 | 10.53 | 10.65 | 10.25 | 10.63 | 636,866 | -0.05(-0.48%) |
May 07, 2012 | 10.56 | 10.72 | 10.55 | 10.68 | 486,012 | +0.08(+0.75%) |
May 04, 2012 | 10.81 | 10.81 | 10.52 | 10.60 | 802,725 | -0.34(-3.12%) |
May 03, 2012 | 11.27 | 11.28 | 10.88 | 10.95 | 482,565 | -0.37(-3.26%) |
May 02, 2012 | 11.12 | 11.35 | 11.08 | 11.31 | 615,295 | +0.05(+0.42%) |