Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.23 | 11.52 | 11.08 | 11.11 | 266,573 | -0.13(-1.18%) |
Jul 30, 2012 | 11.52 | 11.52 | 11.13 | 11.24 | 195,018 | -0.25(-2.16%) |
Jul 27, 2012 | 11.08 | 11.51 | 11.00 | 11.49 | 257,785 | +0.49(+4.43%) |
Jul 26, 2012 | 10.98 | 11.08 | 10.76 | 11.00 | 248,463 | +0.18(+1.68%) |
Jul 25, 2012 | 10.91 | 10.96 | 10.75 | 10.82 | 192,205 | +0.01(+0.08%) |
Jul 24, 2012 | 10.91 | 10.97 | 10.72 | 10.81 | 289,971 | -0.10(-0.91%) |
Jul 23, 2012 | 10.80 | 11.04 | 10.80 | 10.91 | 205,744 | -0.07(-0.60%) |
Jul 20, 2012 | 11.04 | 11.04 | 10.85 | 10.98 | 214,818 | -0.16(-1.41%) |
Jul 19, 2012 | 11.25 | 11.28 | 11.11 | 11.13 | 144,587 | -0.11(-0.95%) |
Jul 18, 2012 | 11.09 | 11.30 | 11.09 | 11.24 | 234,472 | +0.13(+1.19%) |
Jul 17, 2012 | 11.10 | 11.12 | 10.96 | 11.11 | 140,419 | +0.09(+0.82%) |
Jul 16, 2012 | 11.01 | 11.11 | 10.94 | 11.02 | 175,887 | -0.06(-0.52%) |
Jul 13, 2012 | 10.98 | 11.13 | 10.90 | 11.08 | 154,269 | +0.11(+0.98%) |
Jul 12, 2012 | 10.69 | 11.06 | 10.69 | 10.97 | 514,628 | +0.27(+2.55%) |
Jul 11, 2012 | 10.51 | 10.74 | 10.51 | 10.70 | 230,390 | +0.17(+1.65%) |
Jul 10, 2012 | 10.68 | 10.71 | 10.45 | 10.52 | 191,512 | -0.13(-1.24%) |
Jul 09, 2012 | 10.57 | 10.79 | 10.56 | 10.66 | 142,841 | +0.03(+0.31%) |
Jul 06, 2012 | 10.59 | 10.68 | 10.55 | 10.62 | 200,788 | -0.09(-0.85%) |
Jul 05, 2012 | 10.90 | 10.94 | 10.66 | 10.71 | 175,340 | -0.20(-1.81%) |
Jul 03, 2012 | 10.78 | 10.94 | 10.68 | 10.91 | 206,114 | +0.10(+0.92%) |
Jul 02, 2012 | 10.47 | 10.83 | 10.39 | 10.81 | 371,364 | +0.33(+3.15%) |
Jun 29, 2012 | 10.47 | 10.48 | 10.42 | 10.48 | 407,450 | +0.14(+1.36%) |
Jun 28, 2012 | 10.23 | 10.40 | 10.22 | 10.34 | 319,824 | +0.00(+0.00%) |
Jun 27, 2012 | 10.21 | 10.40 | 10.05 | 10.34 | 243,692 | +0.14(+1.38%) |
Jun 26, 2012 | 10.01 | 10.23 | 9.855 | 10.20 | 271,308 | +0.17(+1.73%) |
Jun 25, 2012 | 10.14 | 10.24 | 10.02 | 10.03 | 156,014 | -0.27(-2.64%) |
Jun 22, 2012 | 10.14 | 10.31 | 10.01 | 10.30 | 490,973 | +0.19(+1.88%) |
Jun 21, 2012 | 10.06 | 10.22 | 9.995 | 10.11 | 510,708 | +0.21(+2.17%) |
Jun 20, 2012 | 9.608 | 9.971 | 9.451 | 9.896 | 362,071 | +0.31(+3.18%) |
Jun 19, 2012 | 9.228 | 9.599 | 9.228 | 9.591 | 484,973 | +0.45(+4.87%) |
Jun 18, 2012 | 9.046 | 9.257 | 9.005 | 9.145 | 1,695,264 | +0.06(+0.64%) |
Jun 15, 2012 | 8.980 | 9.236 | 8.939 | 9.088 | 1,251,483 | +0.17(+1.94%) |
Jun 14, 2012 | 8.766 | 8.918 | 8.683 | 8.914 | 752,145 | +0.18(+2.08%) |
Jun 13, 2012 | 9.005 | 9.022 | 8.691 | 8.733 | 407,942 | -0.30(-3.29%) |
Jun 12, 2012 | 9.137 | 9.137 | 8.988 | 9.030 | 260,348 | -0.06(-0.64%) |
Jun 11, 2012 | 9.591 | 9.591 | 9.071 | 9.088 | 285,334 | -0.42(-4.43%) |
Jun 08, 2012 | 9.459 | 9.583 | 9.376 | 9.508 | 138,776 | +0.01(+0.09%) |
Jun 07, 2012 | 9.492 | 9.583 | 9.327 | 9.500 | 324,787 | +0.12(+1.32%) |
Jun 06, 2012 | 9.063 | 9.397 | 8.947 | 9.376 | 259,105 | +0.35(+3.84%) |
Jun 05, 2012 | 8.856 | 9.038 | 8.741 | 9.030 | 195,170 | +0.12(+1.30%) |
Jun 04, 2012 | 8.955 | 9.112 | 8.749 | 8.914 | 332,227 | -0.03(-0.37%) |
Jun 01, 2012 | 8.782 | 8.980 | 8.782 | 8.947 | 279,069 | -0.02(-0.28%) |
May 31, 2012 | 8.898 | 9.046 | 8.749 | 8.972 | 450,990 | +0.07(+0.74%) |
May 30, 2012 | 8.955 | 8.980 | 8.790 | 8.906 | 176,216 | -0.14(-1.55%) |
May 29, 2012 | 9.121 | 9.121 | 8.774 | 9.046 | 241,135 | -0.02(-0.27%) |
May 25, 2012 | 9.046 | 9.088 | 8.931 | 9.071 | 134,203 | +0.04(+0.46%) |
May 24, 2012 | 9.178 | 9.178 | 8.856 | 9.030 | 132,698 | -0.12(-1.26%) |
May 23, 2012 | 8.997 | 9.154 | 8.914 | 9.145 | 140,234 | +0.07(+0.73%) |
May 22, 2012 | 9.071 | 9.236 | 8.997 | 9.079 | 319,638 | -0.01(-0.09%) |
May 21, 2012 | 8.832 | 9.121 | 8.733 | 9.088 | 164,782 | +0.26(+2.90%) |
May 18, 2012 | 8.947 | 8.955 | 8.675 | 8.832 | 492,935 | -0.15(-1.65%) |
May 17, 2012 | 9.096 | 9.162 | 8.964 | 8.980 | 199,519 | -0.15(-1.63%) |
May 16, 2012 | 9.170 | 9.253 | 9.030 | 9.129 | 368,469 | -0.02(-0.23%) |
May 15, 2012 | 9.030 | 9.269 | 8.972 | 9.149 | 168,014 | +0.09(+0.96%) |
May 14, 2012 | 9.079 | 9.137 | 9.022 | 9.063 | 164,437 | -0.08(-0.90%) |
May 11, 2012 | 9.121 | 9.244 | 9.005 | 9.145 | 384,325 | -0.05(-0.54%) |
May 10, 2012 | 9.261 | 9.319 | 9.153 | 9.195 | 162,688 | -0.03(-0.36%) |
May 09, 2012 | 9.203 | 9.302 | 9.112 | 9.228 | 294,571 | -0.08(-0.89%) |
May 08, 2012 | 9.104 | 9.327 | 9.088 | 9.310 | 226,804 | +0.12(+1.35%) |
May 07, 2012 | 9.162 | 9.277 | 9.088 | 9.187 | 218,461 | -0.01(-0.09%) |
May 04, 2012 | 9.393 | 9.434 | 9.178 | 9.195 | 218,603 | -0.24(-2.54%) |
May 03, 2012 | 9.608 | 9.649 | 9.385 | 9.434 | 303,312 | -0.21(-2.14%) |
May 02, 2012 | 9.376 | 9.649 | 9.368 | 9.641 | 292,183 | +0.20(+2.10%) |