Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.48 | 10.60 | 10.27 | 10.36 | 88,296 | -0.19(-1.80%) |
Jul 30, 2012 | 10.40 | 10.67 | 10.40 | 10.55 | 28,485 | +0.04(+0.38%) |
Jul 27, 2012 | 10.28 | 10.53 | 10.28 | 10.51 | 15,995 | +0.40(+3.96%) |
Jul 26, 2012 | 10.11 | 10.22 | 10.03 | 10.11 | 33,127 | +0.29(+2.95%) |
Jul 25, 2012 | 9.830 | 9.910 | 9.670 | 9.820 | 39,780 | +0.05(+0.51%) |
Jul 24, 2012 | 9.870 | 9.910 | 9.750 | 9.770 | 71,410 | -0.15(-1.51%) |
Jul 23, 2012 | 9.910 | 10.01 | 9.880 | 9.920 | 22,327 | -0.19(-1.88%) |
Jul 20, 2012 | 10.15 | 10.19 | 10.06 | 10.11 | 37,731 | -0.21(-2.08%) |
Jul 19, 2012 | 10.27 | 10.40 | 10.19 | 10.32 | 32,988 | +0.13(+1.32%) |
Jul 18, 2012 | 10.13 | 10.20 | 10.02 | 10.19 | 38,110 | +0.24(+2.41%) |
Jul 17, 2012 | 9.940 | 10.04 | 9.850 | 9.950 | 39,761 | -0.01(-0.10%) |
Jul 16, 2012 | 10.01 | 10.05 | 9.910 | 9.960 | 65,517 | +0.14(+1.43%) |
Jul 14, 2012 | 9.710 | 9.860 | 9.700 | 9.820 | 31,835 | +0.00(+0.00%) |
Jul 13, 2012 | 9.710 | 9.860 | 9.700 | 9.820 | 31,835 | +0.21(+2.19%) |
Jul 12, 2012 | 9.530 | 9.680 | 9.500 | 9.610 | 28,951 | -0.10(-1.03%) |
Jul 11, 2012 | 9.870 | 9.900 | 9.710 | 9.710 | 34,213 | -0.35(-3.48%) |
Jul 10, 2012 | 10.25 | 10.27 | 10.05 | 10.06 | 56,140 | +0.02(+0.20%) |
Jul 09, 2012 | 10.01 | 10.06 | 9.870 | 10.04 | 35,803 | +0.18(+1.83%) |
Jul 06, 2012 | 9.870 | 9.870 | 9.740 | 9.860 | 25,581 | -0.35(-3.43%) |
Jul 05, 2012 | 10.23 | 10.25 | 10.10 | 10.21 | 31,760 | -0.11(-1.07%) |
Jul 03, 2012 | 10.25 | 10.43 | 10.24 | 10.32 | 122,105 | +0.06(+0.58%) |
Jul 02, 2012 | 10.21 | 10.30 | 10.11 | 10.26 | 71,204 | +0.04(+0.39%) |
Jun 30, 2012 | 10.19 | 10.26 | 10.03 | 10.22 | 130,052 | -0.02(-0.20%) |
Jun 29, 2012 | 10.19 | 10.26 | 10.03 | 10.24 | 141,910 | +0.35(+3.54%) |
Jun 28, 2012 | 9.830 | 9.910 | 9.810 | 9.890 | 30,479 | -0.07(-0.70%) |
Jun 27, 2012 | 9.890 | 9.970 | 9.800 | 9.960 | 40,412 | -0.07(-0.70%) |
Jun 26, 2012 | 10.01 | 10.06 | 9.950 | 10.03 | 60,631 | +0.05(+0.50%) |
Jun 25, 2012 | 10.00 | 10.03 | 9.960 | 9.980 | 37,419 | -0.22(-2.16%) |
Jun 22, 2012 | 10.16 | 10.20 | 10.10 | 10.20 | 119,676 | -0.14(-1.35%) |
Jun 21, 2012 | 10.58 | 10.63 | 10.34 | 10.34 | 76,026 | -0.22(-2.08%) |
Jun 20, 2012 | 10.57 | 10.70 | 10.51 | 10.56 | 762,279 | +0.05(+0.48%) |
Jun 19, 2012 | 10.49 | 10.63 | 10.41 | 10.51 | 47,951 | +0.31(+3.04%) |
Jun 18, 2012 | 10.11 | 10.26 | 10.07 | 10.20 | 52,391 | +0.10(+0.99%) |
Jun 15, 2012 | 9.940 | 10.12 | 9.920 | 10.10 | 50,340 | +0.05(+0.52%) |
Jun 14, 2012 | 9.982 | 10.09 | 9.980 | 10.05 | 77,692 | +0.04(+0.37%) |
Jun 13, 2012 | 9.930 | 10.19 | 9.930 | 10.01 | 27,970 | -0.20(-1.96%) |
Jun 12, 2012 | 10.02 | 10.24 | 10.02 | 10.21 | 26,327 | -0.08(-0.78%) |
Jun 11, 2012 | 10.43 | 10.46 | 10.17 | 10.29 | 25,446 | -0.14(-1.34%) |
Jun 08, 2012 | 10.28 | 10.44 | 10.22 | 10.43 | 33,042 | -0.11(-1.04%) |
Jun 07, 2012 | 10.53 | 10.64 | 10.49 | 10.54 | 368,943 | +0.27(+2.63%) |
Jun 06, 2012 | 10.13 | 10.27 | 10.08 | 10.27 | 134,218 | +0.15(+1.48%) |
Jun 05, 2012 | 9.800 | 10.12 | 9.800 | 10.12 | 37,620 | +0.08(+0.80%) |
Jun 04, 2012 | 9.890 | 10.07 | 9.890 | 10.04 | 38,833 | +0.06(+0.60%) |
Jun 01, 2012 | 10.11 | 10.20 | 9.980 | 9.980 | 140,613 | -0.18(-1.77%) |
May 31, 2012 | 10.24 | 10.25 | 10.08 | 10.16 | 146,700 | -0.36(-3.42%) |
May 30, 2012 | 10.38 | 10.73 | 10.20 | 10.52 | 40,075 | -0.24(-2.23%) |
May 29, 2012 | 10.76 | 10.85 | 10.63 | 10.76 | 22,826 | -0.06(-0.55%) |
May 25, 2012 | 10.83 | 10.88 | 10.78 | 10.82 | 35,571 | +0.13(+1.22%) |
May 24, 2012 | 10.69 | 10.78 | 10.61 | 10.69 | 44,385 | +0.02(+0.19%) |
May 23, 2012 | 10.68 | 10.68 | 10.51 | 10.67 | 45,723 | -0.12(-1.11%) |
May 22, 2012 | 10.66 | 10.87 | 10.66 | 10.79 | 59,241 | +0.24(+2.27%) |
May 21, 2012 | 10.62 | 10.70 | 10.55 | 10.55 | 43,622 | -0.04(-0.38%) |
May 18, 2012 | 10.77 | 10.79 | 10.54 | 10.59 | 41,024 | -0.26(-2.40%) |
May 17, 2012 | 10.92 | 10.97 | 10.85 | 10.85 | 54,424 | -0.15(-1.36%) |
May 16, 2012 | 11.11 | 11.14 | 11.00 | 11.00 | 33,998 | -0.19(-1.70%) |
May 15, 2012 | 11.16 | 11.28 | 11.16 | 11.19 | 54,522 | -0.07(-0.62%) |
May 14, 2012 | 11.19 | 11.30 | 11.19 | 11.26 | 35,344 | -0.17(-1.49%) |
May 11, 2012 | 11.36 | 11.59 | 11.36 | 11.43 | 30,418 | +0.28(+2.51%) |
May 10, 2012 | 11.21 | 11.24 | 11.15 | 11.15 | 139,599 | -0.01(-0.09%) |
May 09, 2012 | 10.98 | 11.16 | 10.98 | 11.16 | 48,076 | -0.05(-0.45%) |
May 08, 2012 | 11.18 | 11.21 | 11.09 | 11.21 | 40,568 | +0.05(+0.45%) |
May 07, 2012 | 11.04 | 11.19 | 11.04 | 11.16 | 54,119 | +0.06(+0.54%) |
May 04, 2012 | 11.19 | 11.19 | 11.01 | 11.10 | 64,657 | -0.32(-2.80%) |
May 03, 2012 | 11.37 | 11.48 | 11.36 | 11.42 | 44,804 | -0.13(-1.13%) |
May 02, 2012 | 11.44 | 11.60 | 11.44 | 11.55 | 56,993 | +0.00(+0.00%) |