Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.710 | 9.987 | 9.579 | 9.688 | 1,093,507 | -0.06(-0.60%) |
Jul 30, 2012 | 9.805 | 9.820 | 9.390 | 9.747 | 1,107,408 | -0.07(-0.74%) |
Jul 27, 2012 | 9.900 | 10.15 | 9.710 | 9.820 | 1,023,254 | +0.01(+0.07%) |
Jul 26, 2012 | 10.70 | 10.94 | 9.768 | 9.812 | 2,421,831 | -0.87(-8.13%) |
Jul 25, 2012 | 10.91 | 11.08 | 10.66 | 10.68 | 970,886 | -0.19(-1.75%) |
Jul 24, 2012 | 11.08 | 11.17 | 10.85 | 10.87 | 1,019,848 | -0.22(-1.98%) |
Jul 23, 2012 | 10.78 | 11.19 | 10.76 | 11.09 | 712,067 | +0.09(+0.80%) |
Jul 20, 2012 | 11.12 | 11.15 | 10.91 | 11.00 | 768,068 | -0.18(-1.63%) |
Jul 19, 2012 | 11.19 | 11.30 | 11.03 | 11.18 | 407,572 | +0.04(+0.39%) |
Jul 18, 2012 | 11.18 | 11.43 | 10.99 | 11.14 | 863,121 | +0.18(+1.67%) |
Jul 17, 2012 | 10.99 | 11.11 | 10.83 | 10.96 | 615,163 | +0.01(+0.07%) |
Jul 16, 2012 | 11.12 | 11.14 | 10.81 | 10.95 | 416,582 | -0.17(-1.51%) |
Jul 13, 2012 | 10.99 | 11.35 | 10.95 | 11.12 | 538,460 | +0.15(+1.33%) |
Jul 12, 2012 | 10.91 | 11.11 | 10.81 | 10.97 | 702,697 | -0.02(-0.20%) |
Jul 11, 2012 | 11.44 | 11.47 | 10.94 | 10.99 | 1,107,670 | -0.46(-4.01%) |
Jul 10, 2012 | 11.58 | 11.80 | 11.18 | 11.45 | 708,551 | -0.07(-0.57%) |
Jul 09, 2012 | 11.81 | 11.92 | 11.49 | 11.52 | 812,673 | -0.30(-2.53%) |
Jul 06, 2012 | 12.48 | 12.55 | 11.57 | 11.82 | 1,263,539 | -0.80(-6.36%) |
Jul 05, 2012 | 12.33 | 12.91 | 12.21 | 12.62 | 1,403,006 | +0.25(+2.01%) |
Jul 03, 2012 | 12.35 | 12.66 | 12.09 | 12.37 | 924,252 | +0.01(+0.06%) |
Jul 02, 2012 | 12.04 | 12.37 | 12.02 | 12.37 | 1,045,746 | +0.35(+2.92%) |
Jun 29, 2012 | 11.37 | 12.19 | 11.35 | 12.02 | 1,793,816 | +0.88(+7.93%) |
Jun 28, 2012 | 11.51 | 11.67 | 11.02 | 11.13 | 1,089,361 | -0.50(-4.33%) |
Jun 27, 2012 | 11.10 | 11.84 | 11.02 | 11.64 | 1,171,484 | +0.50(+4.52%) |
Jun 26, 2012 | 10.90 | 11.27 | 10.62 | 11.13 | 764,781 | +0.25(+2.28%) |
Jun 25, 2012 | 10.99 | 11.37 | 10.88 | 10.89 | 956,690 | -0.23(-2.10%) |
Jun 22, 2012 | 11.12 | 11.20 | 10.92 | 11.12 | 928,943 | +0.04(+0.33%) |
Jun 21, 2012 | 10.98 | 11.29 | 10.89 | 11.08 | 1,025,614 | +0.06(+0.53%) |
Jun 20, 2012 | 10.72 | 11.21 | 10.62 | 11.02 | 1,871,791 | +0.34(+3.21%) |
Jun 19, 2012 | 10.36 | 10.88 | 10.28 | 10.68 | 3,906,713 | -0.45(-4.00%) |
Jun 18, 2012 | 11.86 | 11.90 | 10.96 | 11.13 | 4,952,063 | -0.26(-2.31%) |
Jun 15, 2012 | 11.10 | 11.42 | 10.99 | 11.39 | 2,932,027 | +0.33(+2.97%) |
Jun 14, 2012 | 10.85 | 11.18 | 10.63 | 11.06 | 1,900,058 | +0.23(+2.16%) |
Jun 13, 2012 | 11.07 | 11.59 | 10.70 | 10.83 | 2,243,783 | -0.23(-2.11%) |
Jun 12, 2012 | 10.98 | 11.21 | 10.88 | 11.06 | 1,652,931 | +0.12(+1.14%) |
Jun 11, 2012 | 11.32 | 11.32 | 10.80 | 10.94 | 1,536,863 | -0.30(-2.66%) |
Jun 08, 2012 | 11.24 | 11.97 | 10.95 | 11.24 | 1,140,120 | -0.02(-0.19%) |
Jun 07, 2012 | 11.72 | 11.79 | 11.21 | 11.26 | 1,414,862 | -0.35(-3.02%) |
Jun 06, 2012 | 11.81 | 11.83 | 11.52 | 11.61 | 1,117,496 | -0.17(-1.43%) |
Jun 05, 2012 | 11.25 | 12.08 | 11.16 | 11.78 | 1,307,580 | +0.48(+4.27%) |
Jun 04, 2012 | 11.28 | 11.49 | 11.02 | 11.29 | 1,243,126 | +0.08(+0.72%) |
Jun 01, 2012 | 11.80 | 11.88 | 11.17 | 11.21 | 2,084,805 | -0.78(-6.51%) |
May 31, 2012 | 11.98 | 12.02 | 11.68 | 12.00 | 2,161,491 | +0.03(+0.24%) |
May 30, 2012 | 12.57 | 12.57 | 11.88 | 11.97 | 1,352,158 | -0.68(-5.37%) |
May 29, 2012 | 12.56 | 12.77 | 12.24 | 12.64 | 1,343,955 | +0.07(+0.52%) |
May 25, 2012 | 12.45 | 12.79 | 12.39 | 12.58 | 754,547 | +0.14(+1.11%) |
May 24, 2012 | 11.96 | 12.56 | 11.85 | 12.44 | 1,464,157 | +0.44(+3.65%) |
May 23, 2012 | 12.26 | 12.43 | 11.77 | 12.00 | 2,557,798 | -0.31(-2.55%) |
May 22, 2012 | 12.52 | 12.63 | 12.19 | 12.32 | 1,854,799 | -0.24(-1.92%) |
May 21, 2012 | 12.40 | 12.77 | 12.29 | 12.56 | 2,415,310 | +0.14(+1.12%) |
May 18, 2012 | 12.34 | 12.73 | 11.99 | 12.42 | 1,908,130 | +0.19(+1.55%) |
May 17, 2012 | 13.41 | 13.50 | 11.75 | 12.23 | 5,759,462 | -1.18(-8.77%) |
May 16, 2012 | 13.84 | 14.02 | 13.40 | 13.40 | 3,059,278 | -0.32(-2.34%) |
May 15, 2012 | 13.67 | 14.00 | 13.51 | 13.73 | 1,978,197 | -0.03(-0.21%) |
May 14, 2012 | 13.99 | 13.99 | 13.14 | 13.75 | 2,056,027 | +0.29(+2.17%) |
May 11, 2012 | 13.86 | 14.08 | 13.41 | 13.46 | 2,172,431 | -0.46(-3.30%) |
May 10, 2012 | 13.54 | 14.29 | 13.27 | 13.92 | 3,830,577 | +0.49(+3.64%) |
May 09, 2012 | 13.00 | 13.67 | 12.97 | 13.43 | 3,591,643 | +0.28(+2.11%) |
May 08, 2012 | 12.94 | 13.31 | 12.45 | 13.16 | 2,945,817 | +0.26(+1.98%) |
May 07, 2012 | 13.03 | 13.17 | 12.70 | 12.90 | 2,699,370 | -0.18(-1.34%) |
May 04, 2012 | 13.11 | 13.65 | 12.94 | 13.08 | 3,832,568 | -0.05(-0.39%) |
May 03, 2012 | 13.60 | 13.78 | 12.85 | 13.13 | 5,941,671 | -0.44(-3.23%) |
May 02, 2012 | 14.21 | 14.88 | 13.51 | 13.56 | 5,583,699 | -0.66(-4.67%) |