Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.113 | 9.379 | 8.840 | 8.891 | 28,461,656 | -0.81(-8.31%) |
Jul 30, 2012 | 9.815 | 9.897 | 9.645 | 9.697 | 10,105,431 | -0.13(-1.35%) |
Jul 27, 2012 | 9.734 | 9.977 | 9.475 | 9.830 | 8,369,974 | +0.18(+1.84%) |
Jul 26, 2012 | 9.778 | 9.956 | 9.534 | 9.653 | 11,995,982 | +0.10(+1.08%) |
Jul 25, 2012 | 10.16 | 10.17 | 9.534 | 9.549 | 13,052,727 | -0.54(-5.35%) |
Jul 24, 2012 | 10.30 | 10.35 | 9.970 | 10.09 | 8,255,309 | -0.21(-2.08%) |
Jul 23, 2012 | 10.21 | 10.38 | 10.06 | 10.30 | 5,957,589 | -0.16(-1.48%) |
Jul 20, 2012 | 10.50 | 10.72 | 10.44 | 10.46 | 7,264,307 | -0.16(-1.53%) |
Jul 19, 2012 | 10.55 | 10.67 | 10.26 | 10.62 | 8,928,930 | +0.10(+0.98%) |
Jul 18, 2012 | 10.10 | 10.69 | 10.09 | 10.52 | 9,694,737 | +0.40(+3.95%) |
Jul 17, 2012 | 10.23 | 10.24 | 9.852 | 10.12 | 8,557,044 | -0.07(-0.65%) |
Jul 16, 2012 | 10.30 | 10.41 | 10.08 | 10.18 | 6,842,877 | -0.20(-1.92%) |
Jul 13, 2012 | 10.16 | 10.39 | 10.10 | 10.38 | 6,849,863 | +0.25(+2.48%) |
Jul 12, 2012 | 9.860 | 10.21 | 9.712 | 10.13 | 6,339,357 | +0.20(+2.01%) |
Jul 11, 2012 | 10.09 | 10.09 | 9.852 | 9.933 | 7,008,470 | -0.13(-1.25%) |
Jul 10, 2012 | 10.52 | 10.52 | 9.948 | 10.06 | 7,376,443 | -0.37(-3.54%) |
Jul 09, 2012 | 10.40 | 10.47 | 10.26 | 10.43 | 9,296,442 | -0.04(-0.35%) |
Jul 06, 2012 | 10.26 | 10.47 | 10.20 | 10.47 | 6,472,304 | -0.01(-0.14%) |
Jul 05, 2012 | 10.29 | 10.52 | 10.24 | 10.48 | 5,669,650 | +0.16(+1.50%) |
Jul 03, 2012 | 10.35 | 10.38 | 10.26 | 10.33 | 3,798,724 | -0.10(-0.95%) |
Jul 02, 2012 | 10.20 | 10.48 | 10.06 | 10.42 | 8,037,863 | +0.22(+2.16%) |
Jun 29, 2012 | 10.20 | 10.31 | 10.09 | 10.20 | 8,195,046 | +0.29(+2.89%) |
Jun 28, 2012 | 9.556 | 9.946 | 9.527 | 9.917 | 6,950,375 | +0.17(+1.74%) |
Jun 27, 2012 | 9.439 | 9.814 | 9.413 | 9.748 | 9,942,860 | +0.40(+4.33%) |
Jun 26, 2012 | 9.063 | 9.416 | 8.901 | 9.343 | 10,065,133 | +0.32(+3.59%) |
Jun 25, 2012 | 9.210 | 9.233 | 8.909 | 9.019 | 9,835,705 | -0.37(-3.92%) |
Jun 22, 2012 | 9.740 | 9.806 | 9.306 | 9.387 | 11,630,360 | -0.24(-2.52%) |
Jun 21, 2012 | 10.22 | 10.22 | 9.586 | 9.630 | 11,904,414 | -0.66(-6.43%) |
Jun 20, 2012 | 10.27 | 10.39 | 10.06 | 10.29 | 9,295,169 | +0.03(+0.29%) |
Jun 19, 2012 | 10.28 | 10.41 | 10.22 | 10.26 | 7,309,392 | +0.09(+0.87%) |
Jun 18, 2012 | 9.983 | 10.24 | 9.862 | 10.17 | 8,567,332 | +0.17(+1.69%) |
Jun 15, 2012 | 9.843 | 10.07 | 9.784 | 10.01 | 12,495,625 | +0.22(+2.26%) |
Jun 14, 2012 | 9.549 | 9.850 | 9.453 | 9.784 | 7,025,308 | +0.27(+2.86%) |
Jun 13, 2012 | 9.748 | 9.924 | 9.468 | 9.512 | 9,850,655 | -0.30(-3.07%) |
Jun 12, 2012 | 9.490 | 9.865 | 9.402 | 9.814 | 7,869,841 | +0.37(+3.89%) |
Jun 11, 2012 | 10.07 | 10.11 | 9.439 | 9.446 | 6,203,620 | -0.49(-4.89%) |
Jun 08, 2012 | 9.519 | 9.953 | 9.402 | 9.931 | 8,393,729 | +0.38(+3.93%) |
Jun 07, 2012 | 9.549 | 9.887 | 9.475 | 9.556 | 9,017,718 | +0.08(+0.85%) |
Jun 06, 2012 | 9.041 | 9.483 | 9.012 | 9.475 | 9,545,927 | +0.54(+6.01%) |
Jun 05, 2012 | 8.548 | 8.960 | 8.541 | 8.938 | 11,771,748 | +0.31(+3.58%) |
Jun 04, 2012 | 8.887 | 8.960 | 8.497 | 8.629 | 11,919,231 | -0.23(-2.57%) |
Jun 01, 2012 | 9.071 | 9.093 | 8.799 | 8.857 | 17,320,772 | -0.46(-4.97%) |
May 31, 2012 | 9.181 | 9.461 | 8.946 | 9.321 | 10,611,384 | +0.23(+2.51%) |
May 30, 2012 | 9.424 | 9.424 | 9.012 | 9.093 | 9,061,509 | -0.47(-4.92%) |
May 29, 2012 | 9.402 | 9.593 | 9.313 | 9.564 | 7,165,720 | +0.29(+3.17%) |
May 25, 2012 | 9.343 | 9.372 | 9.196 | 9.269 | 6,654,214 | -0.07(-0.71%) |
May 24, 2012 | 9.380 | 9.542 | 9.148 | 9.336 | 7,597,436 | -0.05(-0.55%) |
May 23, 2012 | 9.093 | 9.394 | 9.049 | 9.387 | 13,098,076 | +0.15(+1.67%) |
May 22, 2012 | 9.019 | 9.313 | 8.931 | 9.233 | 13,320,875 | +0.21(+2.37%) |
May 21, 2012 | 8.784 | 9.071 | 8.615 | 9.019 | 9,245,359 | +0.30(+3.46%) |
May 18, 2012 | 8.968 | 9.012 | 8.607 | 8.718 | 18,482,804 | -0.23(-2.55%) |
May 17, 2012 | 9.740 | 9.770 | 8.938 | 8.946 | 16,125,207 | -0.74(-7.60%) |
May 16, 2012 | 9.836 | 10.02 | 9.652 | 9.681 | 12,979,131 | -0.04(-0.38%) |
May 15, 2012 | 9.873 | 9.953 | 9.703 | 9.718 | 17,208,958 | -0.21(-2.15%) |
May 14, 2012 | 10.12 | 10.22 | 9.873 | 9.931 | 8,242,418 | -0.35(-3.36%) |
May 11, 2012 | 10.15 | 10.42 | 10.09 | 10.28 | 8,058,000 | +0.03(+0.29%) |
May 10, 2012 | 10.44 | 10.54 | 10.20 | 10.25 | 7,931,121 | -0.06(-0.57%) |
May 09, 2012 | 10.36 | 10.45 | 10.09 | 10.31 | 14,318,217 | -0.23(-2.17%) |
May 08, 2012 | 10.58 | 10.64 | 10.26 | 10.53 | 11,819,327 | -0.17(-1.58%) |
May 07, 2012 | 10.52 | 10.80 | 10.51 | 10.70 | 6,484,951 | +0.11(+1.04%) |
May 04, 2012 | 10.52 | 10.65 | 10.37 | 10.59 | 9,041,190 | -0.01(-0.14%) |
May 03, 2012 | 10.71 | 10.78 | 10.53 | 10.61 | 9,028,922 | -0.09(-0.83%) |
May 02, 2012 | 10.22 | 10.76 | 10.22 | 10.70 | 16,236,897 | +0.45(+4.38%) |