Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.23 | 10.36 | 10.06 | 10.07 | 110,935 | -0.15(-1.47%) |
Jul 30, 2012 | 10.35 | 10.42 | 10.21 | 10.22 | 71,356 | -0.15(-1.45%) |
Jul 27, 2012 | 10.32 | 10.50 | 10.24 | 10.37 | 146,679 | +0.12(+1.18%) |
Jul 26, 2012 | 10.39 | 10.49 | 10.21 | 10.25 | 63,469 | -0.02(-0.22%) |
Jul 25, 2012 | 10.12 | 10.37 | 10.12 | 10.27 | 96,894 | +0.23(+2.25%) |
Jul 24, 2012 | 10.24 | 10.24 | 10.01 | 10.05 | 55,209 | -0.16(-1.55%) |
Jul 23, 2012 | 10.18 | 10.29 | 10.09 | 10.21 | 66,924 | -0.10(-0.95%) |
Jul 20, 2012 | 10.43 | 10.50 | 10.30 | 10.30 | 87,541 | -0.18(-1.72%) |
Jul 19, 2012 | 10.56 | 10.60 | 10.44 | 10.49 | 55,958 | -0.03(-0.29%) |
Jul 18, 2012 | 10.53 | 10.64 | 10.52 | 10.52 | 125,333 | +0.01(+0.07%) |
Jul 17, 2012 | 10.58 | 10.61 | 10.39 | 10.51 | 219,147 | +0.00(+0.00%) |
Jul 16, 2012 | 10.57 | 10.61 | 10.51 | 10.51 | 91,696 | -0.05(-0.43%) |
Jul 13, 2012 | 10.55 | 10.69 | 10.53 | 10.55 | 216,420 | +0.03(+0.29%) |
Jul 12, 2012 | 10.56 | 10.63 | 10.48 | 10.52 | 164,021 | -0.13(-1.20%) |
Jul 11, 2012 | 10.70 | 10.74 | 10.61 | 10.65 | 95,589 | -0.07(-0.63%) |
Jul 10, 2012 | 10.76 | 10.78 | 10.58 | 10.72 | 67,325 | +0.02(+0.21%) |
Jul 09, 2012 | 10.67 | 10.79 | 10.55 | 10.70 | 87,638 | +0.05(+0.50%) |
Jul 06, 2012 | 10.61 | 10.71 | 10.54 | 10.64 | 116,024 | -0.08(-0.70%) |
Jul 05, 2012 | 10.96 | 10.96 | 10.65 | 10.72 | 123,826 | -0.19(-1.73%) |
Jul 03, 2012 | 10.67 | 10.91 | 10.67 | 10.91 | 101,634 | +0.23(+2.19%) |
Jul 02, 2012 | 10.73 | 10.76 | 10.43 | 10.67 | 104,354 | -0.06(-0.56%) |
Jun 29, 2012 | 10.52 | 10.75 | 10.41 | 10.73 | 231,651 | +0.40(+3.86%) |
Jun 28, 2012 | 10.05 | 10.47 | 10.05 | 10.33 | 135,937 | +0.20(+2.01%) |
Jun 27, 2012 | 9.822 | 10.15 | 9.807 | 10.13 | 90,099 | +0.32(+3.22%) |
Jun 26, 2012 | 9.860 | 9.958 | 9.770 | 9.815 | 88,672 | -0.04(-0.38%) |
Jun 25, 2012 | 9.838 | 9.943 | 9.815 | 9.853 | 76,043 | -0.07(-0.68%) |
Jun 22, 2012 | 9.890 | 10.06 | 9.853 | 9.920 | 1,022,951 | +0.05(+0.46%) |
Jun 21, 2012 | 9.943 | 9.981 | 9.702 | 9.875 | 152,602 | -0.07(-0.68%) |
Jun 20, 2012 | 9.905 | 10.12 | 9.868 | 9.943 | 103,258 | +0.08(+0.84%) |
Jun 19, 2012 | 9.672 | 9.973 | 9.672 | 9.860 | 169,115 | +0.22(+2.27%) |
Jun 18, 2012 | 9.634 | 9.709 | 9.604 | 9.642 | 97,156 | -0.05(-0.54%) |
Jun 15, 2012 | 9.544 | 9.717 | 9.529 | 9.694 | 182,809 | +0.04(+0.39%) |
Jun 14, 2012 | 9.642 | 9.807 | 9.627 | 9.657 | 147,676 | -0.02(-0.16%) |
Jun 13, 2012 | 9.740 | 9.762 | 9.581 | 9.672 | 214,434 | -0.06(-0.62%) |
Jun 12, 2012 | 9.981 | 10.01 | 9.662 | 9.732 | 246,893 | -0.19(-1.90%) |
Jun 11, 2012 | 10.06 | 10.06 | 9.860 | 9.920 | 232,975 | -0.03(-0.30%) |
Jun 08, 2012 | 9.642 | 9.951 | 9.596 | 9.951 | 180,634 | +0.29(+3.04%) |
Jun 07, 2012 | 9.702 | 9.732 | 9.612 | 9.657 | 150,199 | +0.05(+0.47%) |
Jun 06, 2012 | 9.672 | 9.732 | 9.574 | 9.612 | 92,238 | +0.01(+0.08%) |
Jun 05, 2012 | 9.536 | 9.619 | 9.499 | 9.604 | 214,901 | +0.05(+0.47%) |
Jun 04, 2012 | 9.612 | 9.679 | 9.491 | 9.559 | 239,415 | -0.01(-0.08%) |
Jun 01, 2012 | 9.506 | 9.657 | 9.438 | 9.566 | 103,140 | -0.06(-0.63%) |
May 31, 2012 | 9.709 | 9.709 | 9.536 | 9.627 | 239,128 | -0.09(-0.93%) |
May 30, 2012 | 9.770 | 9.800 | 9.642 | 9.717 | 85,336 | -0.13(-1.30%) |
May 29, 2012 | 9.785 | 9.868 | 9.717 | 9.845 | 93,569 | +0.13(+1.32%) |
May 25, 2012 | 9.770 | 9.777 | 9.642 | 9.717 | 64,691 | -0.05(-0.46%) |
May 24, 2012 | 9.717 | 9.785 | 9.566 | 9.762 | 122,109 | +0.08(+0.86%) |
May 23, 2012 | 9.596 | 9.740 | 9.563 | 9.679 | 108,234 | -0.01(-0.08%) |
May 22, 2012 | 9.740 | 9.853 | 9.639 | 9.687 | 143,762 | +0.00(+0.00%) |
May 21, 2012 | 9.642 | 9.755 | 9.566 | 9.687 | 158,116 | +0.11(+1.18%) |
May 18, 2012 | 9.491 | 9.640 | 9.468 | 9.574 | 242,768 | +0.08(+0.87%) |
May 17, 2012 | 9.461 | 9.532 | 9.431 | 9.491 | 172,139 | +0.03(+0.32%) |
May 16, 2012 | 9.514 | 9.649 | 9.453 | 9.461 | 167,305 | -0.05(-0.48%) |
May 15, 2012 | 9.581 | 9.634 | 9.499 | 9.506 | 186,125 | -0.08(-0.86%) |
May 14, 2012 | 9.664 | 9.709 | 9.589 | 9.589 | 331,146 | -0.16(-1.62%) |
May 11, 2012 | 9.792 | 9.853 | 9.702 | 9.747 | 330,652 | -0.08(-0.77%) |
May 10, 2012 | 9.958 | 9.966 | 9.792 | 9.822 | 410,541 | -0.11(-1.14%) |
May 09, 2012 | 9.898 | 9.981 | 9.830 | 9.935 | 482,543 | -0.05(-0.45%) |
May 08, 2012 | 10.37 | 10.37 | 9.943 | 9.981 | 348,633 | -0.49(-4.68%) |
May 07, 2012 | 10.36 | 10.50 | 10.29 | 10.47 | 116,510 | +0.10(+0.94%) |
May 04, 2012 | 10.44 | 10.55 | 10.30 | 10.37 | 186,118 | -0.10(-0.94%) |
May 03, 2012 | 10.41 | 10.52 | 10.33 | 10.47 | 71,801 | +0.04(+0.36%) |
May 02, 2012 | 10.37 | 10.47 | 10.30 | 10.43 | 86,963 | +0.03(+0.29%) |