Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.14 | 10.14 | 10.01 | 10.10 | 9,500 | -0.13(-1.24%) |
Jul 30, 2012 | 10.15 | 10.23 | 10.15 | 10.23 | 8,882 | +0.08(+0.79%) |
Jul 27, 2012 | 9.897 | 10.22 | 9.864 | 10.15 | 123,838 | +0.41(+4.20%) |
Jul 26, 2012 | 9.730 | 9.830 | 9.709 | 9.736 | 61,796 | +0.44(+4.79%) |
Jul 25, 2012 | 9.300 | 9.394 | 9.280 | 9.291 | 12,807 | +0.11(+1.25%) |
Jul 24, 2012 | 9.387 | 9.387 | 9.072 | 9.177 | 86,102 | -0.21(-2.25%) |
Jul 23, 2012 | 9.361 | 9.468 | 9.247 | 9.387 | 45,840 | -0.36(-3.65%) |
Jul 20, 2012 | 9.837 | 9.837 | 9.696 | 9.743 | 29,156 | -0.38(-3.77%) |
Jul 19, 2012 | 9.978 | 10.12 | 9.978 | 10.12 | 3,478 | +0.11(+1.05%) |
Jul 18, 2012 | 9.897 | 10.03 | 9.897 | 10.02 | 5,430 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.803 | 9.985 | 3,092 | -0.01(-0.07%) |
Jul 16, 2012 | 9.904 | 9.991 | 9.904 | 9.991 | 4,496 | +0.03(+0.34%) |
Jul 13, 2012 | 9.797 | 9.998 | 9.797 | 9.958 | 7,824 | +0.08(+0.82%) |
Jul 12, 2012 | 9.837 | 9.877 | 9.777 | 9.877 | 15,403 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.04 | 9.925 | 9.978 | 8,888 | +0.08(+0.81%) |
Jul 10, 2012 | 10.09 | 10.09 | 9.897 | 9.897 | 18,643 | -0.01(-0.14%) |
Jul 09, 2012 | 9.924 | 9.931 | 9.850 | 9.911 | 5,470 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.864 | 9.897 | 90,467 | -0.29(-2.83%) |
Jul 05, 2012 | 10.30 | 10.30 | 10.06 | 10.19 | 27,636 | -0.30(-2.86%) |
Jul 03, 2012 | 10.49 | 10.52 | 10.43 | 10.49 | 10,678 | +0.09(+0.88%) |
Jul 02, 2012 | 10.37 | 10.43 | 10.29 | 10.39 | 24,674 | +0.06(+0.59%) |
Jun 29, 2012 | 10.29 | 10.57 | 10.21 | 10.33 | 37,470 | +0.52(+5.26%) |
Jun 28, 2012 | 9.803 | 9.824 | 9.595 | 9.817 | 26,615 | -0.15(-1.48%) |
Jun 27, 2012 | 9.790 | 9.964 | 9.790 | 9.964 | 21,442 | +0.21(+2.20%) |
Jun 26, 2012 | 9.797 | 9.825 | 9.709 | 9.750 | 7,323 | -0.04(-0.41%) |
Jun 25, 2012 | 9.904 | 9.904 | 9.716 | 9.790 | 14,847 | -0.26(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,347 | +0.05(+0.47%) |
Jun 21, 2012 | 10.30 | 10.35 | 9.979 | 9.998 | 16,446 | -0.48(-4.55%) |
Jun 20, 2012 | 10.47 | 10.62 | 10.44 | 10.47 | 80,640 | +0.16(+1.56%) |
Jun 19, 2012 | 10.18 | 10.47 | 10.18 | 10.31 | 71,278 | +0.24(+2.40%) |
Jun 18, 2012 | 10.12 | 10.17 | 10.04 | 10.07 | 22,682 | -0.23(-2.21%) |
Jun 15, 2012 | 10.21 | 10.32 | 10.18 | 10.30 | 40,291 | +0.29(+2.88%) |
Jun 14, 2012 | 9.971 | 10.09 | 9.958 | 10.01 | 31,259 | +0.10(+1.02%) |
Jun 13, 2012 | 9.931 | 10.02 | 9.893 | 9.911 | 60,623 | -0.03(-0.27%) |
Jun 12, 2012 | 9.817 | 9.944 | 9.756 | 9.938 | 35,820 | +0.17(+1.72%) |
Jun 11, 2012 | 10.20 | 10.20 | 9.770 | 9.770 | 75,605 | -0.20(-2.02%) |
Jun 08, 2012 | 9.904 | 9.991 | 9.716 | 9.971 | 142,359 | -0.07(-0.73%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.999 | 10.04 | 34,364 | +0.09(+0.94%) |
Jun 06, 2012 | 9.689 | 9.958 | 9.689 | 9.951 | 79,811 | +0.49(+5.18%) |
Jun 05, 2012 | 9.441 | 9.515 | 9.441 | 9.461 | 210,530 | +0.00(+0.00%) |
Jun 04, 2012 | 9.381 | 9.461 | 9.334 | 9.461 | 124,504 | +0.19(+2.03%) |
Jun 01, 2012 | 9.273 | 9.307 | 9.213 | 9.273 | 69,984 | -0.16(-1.71%) |
May 31, 2012 | 9.387 | 9.457 | 9.273 | 9.434 | 105,040 | +0.01(+0.11%) |
May 30, 2012 | 9.555 | 9.555 | 9.394 | 9.424 | 28,835 | -0.24(-2.53%) |
May 29, 2012 | 9.662 | 9.736 | 9.569 | 9.669 | 53,162 | -0.01(-0.07%) |
May 25, 2012 | 9.696 | 9.750 | 9.662 | 9.676 | 10,993 | -0.05(-0.55%) |
May 24, 2012 | 9.730 | 9.844 | 9.689 | 9.730 | 11,409 | -0.09(-0.89%) |
May 23, 2012 | 9.891 | 9.891 | 9.616 | 9.817 | 114,504 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.14 | 9.899 | 9.911 | 155,009 | -0.01(-0.07%) |
May 21, 2012 | 9.689 | 9.918 | 9.683 | 9.918 | 295,692 | +0.32(+3.29%) |
May 18, 2012 | 9.669 | 9.709 | 9.602 | 9.602 | 27,020 | -0.09(-0.90%) |
May 17, 2012 | 9.864 | 9.864 | 9.656 | 9.689 | 18,582 | -0.20(-2.04%) |
May 16, 2012 | 9.964 | 9.991 | 9.885 | 9.891 | 18,721 | -0.05(-0.47%) |
May 15, 2012 | 10.15 | 10.15 | 9.931 | 9.938 | 66,169 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.29 | 10.17 | 10.20 | 56,387 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,160 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,973 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.743 | 10.46 | 56,571 | -0.22(-2.07%) |
May 08, 2012 | 10.83 | 10.83 | 10.57 | 10.68 | 49,907 | -0.25(-2.25%) |
May 07, 2012 | 10.76 | 10.94 | 10.76 | 10.93 | 9,049 | +0.11(+1.03%) |
May 04, 2012 | 10.83 | 10.86 | 10.74 | 10.82 | 18,561 | -0.04(-0.37%) |
May 03, 2012 | 11.06 | 11.06 | 10.82 | 10.86 | 7,211 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.94 | 11.02 | 21,493 | -0.25(-2.18%) |