Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.37 | 10.45 | 10.24 | 10.27 | 466,656 | -0.08(-0.76%) |
Jul 30, 2012 | 10.40 | 10.45 | 10.31 | 10.35 | 248,636 | -0.07(-0.71%) |
Jul 27, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 531,626 | +0.15(+1.49%) |
Jul 26, 2012 | 10.24 | 10.30 | 10.18 | 10.27 | 447,158 | +0.11(+1.09%) |
Jul 25, 2012 | 10.03 | 10.17 | 10.01 | 10.16 | 357,403 | +0.18(+1.85%) |
Jul 24, 2012 | 10.04 | 10.05 | 9.888 | 9.978 | 341,112 | -0.02(-0.16%) |
Jul 23, 2012 | 9.957 | 10.03 | 9.799 | 9.993 | 256,524 | -0.12(-1.20%) |
Jul 20, 2012 | 10.17 | 10.21 | 10.10 | 10.11 | 161,931 | -0.12(-1.13%) |
Jul 19, 2012 | 10.24 | 10.29 | 10.21 | 10.23 | 527,563 | +0.01(+0.10%) |
Jul 18, 2012 | 10.29 | 10.38 | 10.18 | 10.22 | 219,530 | -0.17(-1.67%) |
Jul 17, 2012 | 10.31 | 10.40 | 10.28 | 10.39 | 209,721 | +0.05(+0.51%) |
Jul 16, 2012 | 10.33 | 10.38 | 10.26 | 10.34 | 197,803 | -0.02(-0.15%) |
Jul 13, 2012 | 10.28 | 10.39 | 10.23 | 10.36 | 171,581 | +0.09(+0.87%) |
Jul 12, 2012 | 10.15 | 10.29 | 10.11 | 10.27 | 404,537 | +0.08(+0.78%) |
Jul 11, 2012 | 10.14 | 10.22 | 10.12 | 10.19 | 202,644 | +0.12(+1.20%) |
Jul 10, 2012 | 10.07 | 10.15 | 9.999 | 10.07 | 255,339 | +0.01(+0.05%) |
Jul 09, 2012 | 10.01 | 10.09 | 9.973 | 10.06 | 232,348 | +0.04(+0.42%) |
Jul 06, 2012 | 10.11 | 10.14 | 10.00 | 10.02 | 192,527 | -0.14(-1.34%) |
Jul 05, 2012 | 10.12 | 10.21 | 10.12 | 10.16 | 302,988 | +0.10(+0.99%) |
Jul 03, 2012 | 10.04 | 10.16 | 9.957 | 10.06 | 407,253 | -0.03(-0.31%) |
Jul 02, 2012 | 9.921 | 10.14 | 9.921 | 10.09 | 295,498 | +0.22(+2.22%) |
Jun 29, 2012 | 9.952 | 9.957 | 9.759 | 9.869 | 385,169 | +0.07(+0.75%) |
Jun 28, 2012 | 9.832 | 9.832 | 9.629 | 9.796 | 348,869 | -0.07(-0.74%) |
Jun 27, 2012 | 9.947 | 9.947 | 9.801 | 9.869 | 301,815 | -0.05(-0.53%) |
Jun 26, 2012 | 9.848 | 9.942 | 9.806 | 9.921 | 199,866 | +0.08(+0.85%) |
Jun 25, 2012 | 9.827 | 9.936 | 9.801 | 9.837 | 322,976 | -0.01(-0.05%) |
Jun 22, 2012 | 9.890 | 9.910 | 9.790 | 9.843 | 178,721 | +0.05(+0.53%) |
Jun 21, 2012 | 10.09 | 10.10 | 9.780 | 9.790 | 290,259 | -0.29(-2.85%) |
Jun 20, 2012 | 9.947 | 10.11 | 9.916 | 10.08 | 362,372 | +0.11(+1.15%) |
Jun 19, 2012 | 9.874 | 9.968 | 9.822 | 9.963 | 451,305 | +0.15(+1.54%) |
Jun 18, 2012 | 9.738 | 9.853 | 9.712 | 9.811 | 285,355 | +0.05(+0.53%) |
Jun 15, 2012 | 9.749 | 9.890 | 9.723 | 9.759 | 410,698 | +0.01(+0.05%) |
Jun 14, 2012 | 9.723 | 9.790 | 9.691 | 9.754 | 327,013 | +0.05(+0.48%) |
Jun 13, 2012 | 9.649 | 9.921 | 9.639 | 9.707 | 355,188 | +0.04(+0.38%) |
Jun 12, 2012 | 9.650 | 9.696 | 9.552 | 9.671 | 431,709 | +0.06(+0.59%) |
Jun 11, 2012 | 9.862 | 9.872 | 9.598 | 9.614 | 565,538 | -0.16(-1.64%) |
Jun 08, 2012 | 9.784 | 9.841 | 9.717 | 9.774 | 213,505 | -0.07(-0.74%) |
Jun 07, 2012 | 9.914 | 9.940 | 9.836 | 9.847 | 261,947 | +0.02(+0.21%) |
Jun 06, 2012 | 9.722 | 9.831 | 9.681 | 9.826 | 331,699 | +0.15(+1.55%) |
Jun 05, 2012 | 9.583 | 9.686 | 9.583 | 9.676 | 304,535 | +0.08(+0.86%) |
Jun 04, 2012 | 9.510 | 9.619 | 9.474 | 9.593 | 335,224 | +0.08(+0.87%) |
Jun 01, 2012 | 9.759 | 9.759 | 9.443 | 9.510 | 1,087,559 | -0.36(-3.67%) |
May 31, 2012 | 9.836 | 9.929 | 9.764 | 9.872 | 398,160 | +0.04(+0.42%) |
May 30, 2012 | 9.795 | 9.883 | 9.759 | 9.831 | 267,202 | -0.06(-0.63%) |
May 29, 2012 | 9.862 | 9.945 | 9.841 | 9.893 | 223,563 | +0.08(+0.79%) |
May 25, 2012 | 9.784 | 9.821 | 9.769 | 9.815 | 252,858 | +0.01(+0.11%) |
May 24, 2012 | 9.826 | 9.826 | 9.727 | 9.805 | 275,128 | -0.01(-0.11%) |
May 23, 2012 | 9.779 | 9.815 | 9.686 | 9.815 | 351,824 | -0.04(-0.37%) |
May 22, 2012 | 9.857 | 9.914 | 9.826 | 9.852 | 277,480 | -0.07(-0.73%) |
May 21, 2012 | 9.743 | 9.924 | 9.743 | 9.924 | 170,495 | +0.20(+2.02%) |
May 18, 2012 | 9.883 | 9.945 | 9.702 | 9.727 | 1,044,074 | +0.00(+0.00%) |
May 17, 2012 | 9.733 | 9.784 | 9.681 | 9.727 | 671,902 | -0.01(-0.11%) |
May 16, 2012 | 9.790 | 9.800 | 9.707 | 9.738 | 945,236 | -0.07(-0.74%) |
May 15, 2012 | 9.852 | 9.898 | 9.790 | 9.810 | 638,597 | -0.06(-0.63%) |
May 14, 2012 | 9.867 | 9.919 | 9.784 | 9.872 | 577,378 | -0.05(-0.47%) |
May 11, 2012 | 10.02 | 10.07 | 9.919 | 9.919 | 1,055,463 | +0.00(+0.01%) |
May 10, 2012 | 10.07 | 10.07 | 9.908 | 9.918 | 504,953 | -0.07(-0.72%) |
May 09, 2012 | 9.985 | 10.01 | 9.882 | 9.990 | 561,806 | -0.05(-0.51%) |
May 08, 2012 | 10.12 | 10.13 | 9.980 | 10.04 | 472,284 | -0.13(-1.26%) |
May 07, 2012 | 10.05 | 10.18 | 9.985 | 10.17 | 452,662 | +0.12(+1.23%) |
May 04, 2012 | 10.18 | 10.23 | 10.02 | 10.05 | 356,648 | -0.18(-1.76%) |
May 03, 2012 | 10.44 | 10.44 | 10.20 | 10.23 | 541,685 | -0.21(-1.97%) |
May 02, 2012 | 10.48 | 10.52 | 10.36 | 10.43 | 427,323 | -0.14(-1.31%) |