Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.786 | 9.845 | 9.754 | 9.781 | 868,042 | -0.06(-0.60%) |
Jul 30, 2012 | 9.822 | 9.873 | 9.653 | 9.841 | 969,320 | +0.01(+0.14%) |
Jul 27, 2012 | 9.758 | 9.898 | 9.731 | 9.827 | 923,486 | +0.09(+0.94%) |
Jul 26, 2012 | 9.699 | 9.781 | 9.648 | 9.735 | 908,481 | +0.11(+1.19%) |
Jul 25, 2012 | 9.557 | 9.694 | 9.538 | 9.621 | 1,886,680 | +0.06(+0.62%) |
Jul 24, 2012 | 9.502 | 9.758 | 9.502 | 9.561 | 2,967,128 | +0.11(+1.11%) |
Jul 23, 2012 | 9.273 | 9.461 | 9.154 | 9.456 | 1,609,505 | +0.08(+0.88%) |
Jul 20, 2012 | 9.470 | 9.497 | 9.337 | 9.374 | 1,021,564 | -0.12(-1.25%) |
Jul 19, 2012 | 9.580 | 9.644 | 9.451 | 9.493 | 1,054,225 | -0.06(-0.62%) |
Jul 18, 2012 | 9.607 | 9.671 | 9.424 | 9.552 | 2,815,387 | -0.06(-0.62%) |
Jul 17, 2012 | 9.891 | 9.918 | 9.596 | 9.612 | 1,995,673 | -0.26(-2.60%) |
Jul 16, 2012 | 10.07 | 10.11 | 9.854 | 9.868 | 1,189,336 | -0.25(-2.44%) |
Jul 13, 2012 | 10.13 | 10.16 | 10.06 | 10.12 | 1,360,269 | -0.02(-0.18%) |
Jul 12, 2012 | 10.30 | 10.30 | 10.07 | 10.13 | 2,146,963 | -0.21(-1.99%) |
Jul 11, 2012 | 10.58 | 10.60 | 10.33 | 10.34 | 1,637,705 | -0.22(-2.04%) |
Jul 10, 2012 | 10.69 | 10.71 | 10.55 | 10.55 | 1,007,288 | -0.11(-1.03%) |
Jul 09, 2012 | 10.87 | 10.87 | 10.61 | 10.66 | 1,388,510 | -0.19(-1.73%) |
Jul 06, 2012 | 10.83 | 10.90 | 10.74 | 10.85 | 858,780 | -0.04(-0.38%) |
Jul 05, 2012 | 10.84 | 10.93 | 10.76 | 10.89 | 1,453,737 | +0.02(+0.17%) |
Jul 03, 2012 | 10.76 | 11.08 | 10.75 | 10.87 | 979,025 | +0.13(+1.24%) |
Jul 02, 2012 | 10.65 | 10.75 | 10.61 | 10.74 | 945,975 | +0.11(+1.03%) |
Jun 29, 2012 | 10.73 | 10.85 | 10.60 | 10.63 | 994,511 | +0.05(+0.48%) |
Jun 28, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 1,008,429 | +0.09(+0.87%) |
Jun 27, 2012 | 10.42 | 10.58 | 10.40 | 10.49 | 1,322,762 | +0.07(+0.70%) |
Jun 26, 2012 | 10.44 | 10.46 | 10.38 | 10.42 | 1,278,991 | -0.02(-0.18%) |
Jun 25, 2012 | 10.40 | 10.48 | 10.34 | 10.44 | 1,062,967 | +0.03(+0.31%) |
Jun 22, 2012 | 10.46 | 10.53 | 10.40 | 10.40 | 1,121,839 | -0.02(-0.18%) |
Jun 21, 2012 | 10.50 | 10.58 | 10.41 | 10.42 | 908,050 | -0.07(-0.65%) |
Jun 20, 2012 | 10.59 | 10.60 | 10.43 | 10.49 | 1,320,522 | -0.11(-0.99%) |
Jun 19, 2012 | 10.57 | 10.60 | 10.47 | 10.60 | 732,444 | +0.03(+0.30%) |
Jun 18, 2012 | 10.54 | 10.59 | 10.46 | 10.56 | 1,241,442 | +0.02(+0.22%) |
Jun 15, 2012 | 10.53 | 10.60 | 10.48 | 10.54 | 1,386,030 | +0.00(+0.04%) |
Jun 14, 2012 | 10.55 | 10.63 | 10.50 | 10.54 | 1,711,225 | -0.02(-0.17%) |
Jun 13, 2012 | 10.57 | 10.66 | 10.52 | 10.55 | 1,000,692 | +0.00(+0.00%) |
Jun 12, 2012 | 10.57 | 10.60 | 10.50 | 10.55 | 1,558,766 | -0.01(-0.09%) |
Jun 11, 2012 | 10.66 | 10.74 | 10.55 | 10.56 | 1,258,600 | -0.04(-0.39%) |
Jun 08, 2012 | 10.52 | 10.70 | 10.51 | 10.60 | 1,033,925 | +0.06(+0.60%) |
Jun 07, 2012 | 10.60 | 10.72 | 10.51 | 10.54 | 1,392,653 | -0.02(-0.17%) |
Jun 06, 2012 | 10.50 | 10.57 | 10.42 | 10.56 | 1,534,445 | +0.06(+0.61%) |
Jun 05, 2012 | 10.44 | 10.57 | 10.40 | 10.50 | 2,050,229 | +0.02(+0.22%) |
Jun 04, 2012 | 10.39 | 10.48 | 10.35 | 10.47 | 2,669,265 | +0.08(+0.79%) |
Jun 01, 2012 | 9.968 | 10.42 | 9.932 | 10.39 | 4,156,389 | +0.38(+3.81%) |
May 31, 2012 | 9.677 | 10.30 | 9.677 | 10.01 | 7,798,744 | +0.54(+5.71%) |
May 30, 2012 | 9.577 | 9.655 | 9.432 | 9.468 | 1,454,603 | -0.15(-1.56%) |
May 29, 2012 | 9.545 | 9.641 | 9.418 | 9.618 | 1,910,258 | +0.11(+1.20%) |
May 25, 2012 | 9.468 | 9.600 | 9.445 | 9.505 | 1,570,818 | -0.04(-0.38%) |
May 24, 2012 | 8.936 | 9.545 | 8.936 | 9.541 | 4,908,457 | +0.64(+7.15%) |
May 23, 2012 | 8.932 | 9.032 | 8.850 | 8.905 | 2,699,207 | -0.06(-0.71%) |
May 22, 2012 | 8.941 | 9.050 | 8.918 | 8.968 | 1,113,741 | +0.05(+0.56%) |
May 21, 2012 | 8.945 | 8.950 | 8.818 | 8.918 | 977,244 | +0.00(+0.00%) |
May 18, 2012 | 9.118 | 9.118 | 8.918 | 8.918 | 1,107,751 | -0.20(-2.24%) |
May 17, 2012 | 9.232 | 9.305 | 9.123 | 9.123 | 676,366 | -0.12(-1.33%) |
May 16, 2012 | 9.091 | 9.245 | 9.064 | 9.245 | 1,292,381 | +0.16(+1.75%) |
May 15, 2012 | 9.086 | 9.118 | 9.041 | 9.086 | 909,108 | -0.00(-0.05%) |
May 14, 2012 | 9.000 | 9.159 | 8.927 | 9.091 | 915,486 | +0.03(+0.30%) |
May 11, 2012 | 9.045 | 9.123 | 9.041 | 9.064 | 894,766 | -0.04(-0.45%) |
May 10, 2012 | 9.073 | 9.132 | 9.027 | 9.105 | 726,803 | +0.08(+0.91%) |
May 09, 2012 | 9.009 | 9.086 | 8.945 | 9.023 | 817,221 | -0.04(-0.40%) |
May 08, 2012 | 8.977 | 9.064 | 8.955 | 9.059 | 927,232 | +0.03(+0.35%) |
May 07, 2012 | 9.000 | 9.059 | 8.973 | 9.027 | 635,175 | +0.02(+0.20%) |
May 04, 2012 | 8.991 | 9.064 | 8.864 | 9.009 | 1,500,455 | +0.01(+0.10%) |
May 03, 2012 | 9.327 | 9.355 | 8.991 | 9.000 | 2,709,844 | -0.33(-3.56%) |
May 02, 2012 | 9.332 | 9.377 | 9.286 | 9.332 | 1,181,092 | -0.06(-0.63%) |