Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.278 | 9.439 | 9.106 | 9.106 | 145,131 | -0.20(-2.15%) |
Jul 30, 2012 | 9.650 | 9.755 | 9.259 | 9.307 | 139,195 | -0.31(-3.27%) |
Jul 27, 2012 | 9.345 | 9.707 | 8.972 | 9.621 | 232,345 | +0.37(+4.02%) |
Jul 26, 2012 | 9.593 | 9.621 | 9.135 | 9.249 | 257,233 | -0.05(-0.51%) |
Jul 25, 2012 | 9.564 | 9.631 | 9.278 | 9.297 | 183,176 | -0.16(-1.72%) |
Jul 24, 2012 | 9.726 | 9.774 | 9.383 | 9.459 | 189,682 | -0.28(-2.84%) |
Jul 23, 2012 | 9.726 | 9.784 | 9.545 | 9.736 | 492,377 | -0.29(-2.86%) |
Jul 20, 2012 | 9.975 | 10.09 | 9.755 | 10.02 | 322,792 | +0.00(+0.00%) |
Jul 19, 2012 | 10.02 | 10.13 | 9.946 | 10.02 | 251,211 | +0.02(+0.19%) |
Jul 18, 2012 | 9.841 | 10.59 | 9.784 | 10.00 | 667,487 | +0.30(+3.05%) |
Jul 17, 2012 | 9.831 | 9.908 | 9.469 | 9.707 | 161,620 | -0.11(-1.07%) |
Jul 16, 2012 | 9.736 | 9.851 | 9.650 | 9.812 | 89,579 | -0.01(-0.10%) |
Jul 13, 2012 | 9.755 | 9.956 | 9.660 | 9.822 | 343,784 | +0.13(+1.38%) |
Jul 12, 2012 | 9.726 | 9.831 | 9.574 | 9.688 | 265,321 | -0.20(-2.03%) |
Jul 11, 2012 | 9.555 | 9.917 | 9.545 | 9.889 | 367,535 | +0.37(+3.91%) |
Jul 10, 2012 | 9.784 | 9.831 | 9.478 | 9.517 | 178,814 | -0.25(-2.54%) |
Jul 09, 2012 | 9.726 | 9.879 | 9.469 | 9.765 | 206,260 | -0.01(-0.10%) |
Jul 06, 2012 | 9.927 | 9.965 | 9.717 | 9.774 | 221,643 | -0.31(-3.12%) |
Jul 05, 2012 | 10.43 | 10.46 | 10.04 | 10.09 | 515,395 | -0.41(-3.91%) |
Jul 03, 2012 | 10.50 | 10.58 | 10.36 | 10.50 | 399,928 | +0.07(+0.64%) |
Jul 02, 2012 | 10.56 | 10.58 | 10.26 | 10.43 | 497,631 | -0.11(-1.09%) |
Jun 29, 2012 | 10.21 | 10.58 | 10.04 | 10.55 | 555,852 | +0.60(+6.05%) |
Jun 28, 2012 | 9.841 | 10.07 | 9.784 | 9.946 | 987,372 | +0.00(+0.00%) |
Jun 27, 2012 | 9.860 | 10.18 | 9.746 | 9.946 | 643,250 | +0.14(+1.46%) |
Jun 26, 2012 | 9.984 | 10.08 | 9.688 | 9.803 | 491,323 | -0.14(-1.44%) |
Jun 25, 2012 | 10.10 | 10.31 | 9.898 | 9.946 | 705,181 | -0.46(-4.40%) |
Jun 22, 2012 | 10.79 | 10.81 | 10.34 | 10.40 | 2,522,389 | -0.28(-2.59%) |
Jun 21, 2012 | 11.13 | 11.29 | 10.48 | 10.68 | 720,952 | -0.49(-4.36%) |
Jun 20, 2012 | 12.27 | 12.27 | 11.12 | 11.17 | 524,422 | -0.27(-2.34%) |
Jun 19, 2012 | 11.02 | 11.49 | 11.02 | 11.44 | 646,355 | +0.43(+3.90%) |
Jun 18, 2012 | 10.76 | 11.18 | 10.76 | 11.01 | 402,439 | +0.09(+0.79%) |
Jun 15, 2012 | 10.91 | 11.01 | 10.73 | 10.92 | 254,453 | +0.07(+0.62%) |
Jun 14, 2012 | 10.80 | 10.91 | 10.52 | 10.85 | 482,840 | +0.04(+0.35%) |
Jun 13, 2012 | 10.61 | 10.88 | 10.50 | 10.81 | 678,489 | +0.18(+1.71%) |
Jun 12, 2012 | 10.50 | 10.73 | 10.46 | 10.63 | 471,437 | +0.15(+1.46%) |
Jun 11, 2012 | 10.74 | 10.87 | 10.46 | 10.48 | 449,471 | -0.06(-0.54%) |
Jun 08, 2012 | 10.28 | 10.59 | 10.03 | 10.54 | 242,669 | +0.14(+1.38%) |
Jun 07, 2012 | 10.61 | 10.80 | 10.35 | 10.39 | 373,439 | -0.08(-0.73%) |
Jun 06, 2012 | 10.09 | 10.72 | 10.09 | 10.47 | 420,780 | +0.52(+5.18%) |
Jun 05, 2012 | 9.841 | 10.08 | 9.841 | 9.956 | 269,893 | +0.08(+0.77%) |
Jun 04, 2012 | 9.784 | 9.956 | 9.574 | 9.879 | 407,903 | +0.14(+1.47%) |
Jun 01, 2012 | 9.812 | 10.01 | 9.698 | 9.736 | 421,602 | -0.21(-2.11%) |
May 31, 2012 | 9.946 | 10.04 | 9.927 | 9.946 | 406,761 | -0.02(-0.19%) |
May 30, 2012 | 10.37 | 10.37 | 9.898 | 9.965 | 313,389 | -0.53(-5.09%) |
May 29, 2012 | 10.43 | 10.63 | 10.40 | 10.50 | 167,447 | +0.16(+1.57%) |
May 25, 2012 | 10.28 | 10.43 | 10.14 | 10.34 | 271,011 | +0.06(+0.56%) |
May 24, 2012 | 10.50 | 10.51 | 10.14 | 10.28 | 234,008 | -0.20(-1.91%) |
May 23, 2012 | 9.965 | 10.56 | 9.927 | 10.48 | 489,411 | +0.41(+4.08%) |
May 22, 2012 | 10.27 | 10.37 | 9.994 | 10.07 | 532,887 | -0.18(-1.77%) |
May 21, 2012 | 9.831 | 10.36 | 9.831 | 10.25 | 384,731 | +0.60(+6.23%) |
May 18, 2012 | 9.841 | 9.879 | 9.593 | 9.650 | 498,997 | -0.15(-1.56%) |
May 17, 2012 | 10.03 | 10.23 | 9.784 | 9.803 | 699,873 | -0.24(-2.38%) |
May 16, 2012 | 9.946 | 10.31 | 9.898 | 10.04 | 709,308 | +0.10(+0.96%) |
May 15, 2012 | 10.04 | 10.19 | 9.889 | 9.946 | 812,851 | -0.05(-0.48%) |
May 14, 2012 | 10.38 | 10.39 | 9.917 | 9.994 | 549,135 | -0.51(-4.82%) |
May 11, 2012 | 10.61 | 10.79 | 10.46 | 10.50 | 622,105 | -0.16(-1.52%) |
May 10, 2012 | 10.68 | 10.88 | 10.59 | 10.66 | 366,553 | +0.06(+0.54%) |
May 09, 2012 | 10.60 | 10.61 | 10.12 | 10.60 | 735,369 | -0.14(-1.33%) |
May 08, 2012 | 10.52 | 10.89 | 10.35 | 10.75 | 1,128,503 | +0.01(+0.09%) |
May 07, 2012 | 10.52 | 10.98 | 10.45 | 10.74 | 1,012,863 | +0.17(+1.63%) |
May 04, 2012 | 10.96 | 11.26 | 10.44 | 10.57 | 2,470,023 | -0.98(-8.51%) |
May 03, 2012 | 11.67 | 11.69 | 11.46 | 11.55 | 617,727 | -0.14(-1.22%) |
May 02, 2012 | 11.66 | 11.75 | 11.45 | 11.69 | 243,601 | -0.06(-0.49%) |