Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 9.160 | 9.160 | 9.160 | 0 | -0.03(-0.33%) | |
Jul 27, 2012 | 8.900 | 9.190 | 8.900 | 9.190 | 5,626 | +0.36(+4.12%) |
Jul 26, 2012 | 8.840 | 8.840 | 8.826 | 8.826 | 973 | -0.02(-0.27%) |
Jul 25, 2012 | 8.854 | 8.854 | 8.850 | 8.850 | 659 | +0.26(+3.03%) |
Jul 24, 2012 | 8.718 | 8.718 | 8.590 | 8.590 | 818 | -0.14(-1.56%) |
Jul 23, 2012 | 8.640 | 8.726 | 8.640 | 8.726 | 1,284 | -0.21(-2.39%) |
Jul 20, 2012 | 8.900 | 9.010 | 8.900 | 8.940 | 6,089 | -0.12(-1.32%) |
Jul 19, 2012 | 9.060 | 9.060 | 9.060 | 9.060 | 192 | +0.27(+3.07%) |
Jul 18, 2012 | 8.756 | 8.790 | 8.730 | 8.790 | 1,862 | +0.00(+0.00%) |
Jul 17, 2012 | 8.750 | 8.790 | 8.750 | 8.790 | 2,500 | +0.20(+2.33%) |
Jul 16, 2012 | 8.500 | 8.590 | 8.500 | 8.590 | 2,622 | -0.11(-1.26%) |
Jul 14, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 189 | +0.00(+0.00%) |
Jul 13, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 189 | +0.02(+0.23%) |
Jul 12, 2012 | 8.680 | 8.680 | 8.680 | 8.680 | 431 | -0.05(-0.57%) |
Jul 11, 2012 | 8.770 | 8.770 | 8.730 | 8.730 | 1,000 | -0.12(-1.36%) |
Jul 10, 2012 | 8.980 | 8.980 | 8.850 | 8.850 | 2,180 | -0.24(-2.64%) |
Jul 09, 2012 | 9.120 | 9.120 | 9.030 | 9.090 | 2,182 | -0.36(-3.81%) |
Jul 06, 2012 | 9.410 | 9.450 | 9.230 | 9.450 | 2,929 | -0.18(-1.87%) |
Jul 05, 2012 | 9.630 | 9.630 | 9.630 | 9.630 | 132 | +0.01(+0.10%) |
Jul 03, 2012 | 9.580 | 9.620 | 9.580 | 9.620 | 1,633 | +0.15(+1.58%) |
Jul 02, 2012 | 9.430 | 9.470 | 9.430 | 9.470 | 540 | +0.17(+1.83%) |
Jun 29, 2012 | 9.240 | 9.300 | 9.240 | 9.300 | 1,317 | +0.30(+3.33%) |
Jun 28, 2012 | 9.060 | 9.120 | 9.000 | 9.000 | 4,923 | +0.00(+0.00%) |
Jun 27, 2012 | 9.050 | 9.050 | 9.000 | 9.000 | 621 | -0.08(-0.88%) |
Jun 26, 2012 | 9.080 | 9.080 | 9.080 | 9.080 | 311 | +0.21(+2.37%) |
Jun 25, 2012 | 8.934 | 8.960 | 8.870 | 8.870 | 2,289 | -0.16(-1.77%) |
Jun 22, 2012 | 9.030 | 9.030 | 9.030 | 9.030 | 147 | -0.27(-2.90%) |
Jun 21, 2012 | 9.590 | 9.590 | 9.300 | 9.300 | 1,900 | -0.33(-3.43%) |
Jun 20, 2012 | 9.770 | 9.770 | 9.490 | 9.630 | 6,837 | -0.03(-0.31%) |
Jun 19, 2012 | 9.450 | 9.660 | 9.450 | 9.660 | 1,467 | -0.13(-1.33%) |
Jun 18, 2012 | 9.790 | 9.790 | 9.790 | 9.790 | 387 | +0.33(+3.49%) |
Jun 15, 2012 | 9.720 | 9.720 | 9.460 | 9.460 | 3,171 | +0.12(+1.28%) |
Jun 14, 2012 | 9.330 | 9.340 | 9.330 | 9.340 | 1,500 | +0.00(+0.00%) |
Jun 13, 2012 | 9.340 | 9.340 | 9.340 | 9.340 | 176 | +0.08(+0.86%) |
Jun 12, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 1,436 | +0.14(+1.54%) |
Jun 11, 2012 | 8.960 | 9.340 | 8.960 | 9.120 | 4,362 | -0.04(-0.44%) |
Jun 08, 2012 | 9.200 | 9.200 | 9.060 | 9.160 | 3,686 | -0.57(-5.86%) |
Jun 07, 2012 | 9.720 | 9.740 | 9.590 | 9.730 | 9,100 | +0.53(+5.76%) |
Jun 06, 2012 | 9.520 | 9.570 | 9.200 | 9.200 | 2,767 | -0.20(-2.13%) |
Jun 05, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 435 | +0.10(+1.08%) |
Jun 04, 2012 | 9.470 | 9.470 | 9.280 | 9.300 | 2,418 | -0.01(-0.11%) |
Jun 02, 2012 | 9.360 | 9.360 | 9.190 | 9.310 | 4,344 | +0.00(+0.00%) |
Jun 01, 2012 | 9.360 | 9.360 | 9.190 | 9.310 | 4,344 | -0.27(-2.82%) |
May 31, 2012 | 9.570 | 9.580 | 9.542 | 9.580 | 2,697 | +0.09(+0.95%) |
May 30, 2012 | 9.670 | 9.670 | 9.370 | 9.490 | 1,157 | -0.09(-0.94%) |
May 29, 2012 | 9.410 | 9.580 | 9.410 | 9.580 | 1,966 | +0.47(+5.16%) |
May 25, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 241 | -0.07(-0.76%) |
May 24, 2012 | 9.220 | 9.220 | 9.180 | 9.180 | 2,500 | -0.12(-1.29%) |
May 23, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 1,120 | -0.14(-1.48%) |
May 21, 2012 | 9.440 | 9.440 | 9.440 | 0 | +0.04(+0.43%) | |
May 18, 2012 | 9.300 | 9.400 | 9.100 | 9.400 | 1,297 | -0.11(-1.16%) |
May 17, 2012 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | -0.10(-1.04%) |
May 16, 2012 | 9.610 | 9.610 | 9.610 | 9.610 | 220 | -0.24(-2.44%) |
May 15, 2012 | 9.800 | 9.850 | 9.800 | 9.850 | 621 | +0.12(+1.23%) |
May 14, 2012 | 9.720 | 9.830 | 9.550 | 9.730 | 2,677 | -0.33(-3.28%) |
May 11, 2012 | 10.02 | 10.06 | 10.02 | 10.06 | 746 | -0.02(-0.20%) |
May 10, 2012 | 10.14 | 10.15 | 10.08 | 10.08 | 1,254 | -0.10(-1.02%) |
May 09, 2012 | 10.18 | 10.18 | 10.18 | 10.18 | 1,419 | +0.03(+0.33%) |
May 08, 2012 | 10.22 | 10.22 | 10.15 | 10.15 | 3,000 | -0.30(-2.87%) |
May 07, 2012 | 10.40 | 10.45 | 10.40 | 10.45 | 2,914 | -0.23(-2.15%) |
May 04, 2012 | 10.52 | 10.68 | 10.52 | 10.68 | 1,842 | -0.05(-0.47%) |
May 03, 2012 | 10.62 | 10.73 | 10.62 | 10.73 | 1,229 | -0.32(-2.90%) |
May 02, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 481 | -0.03(-0.27%) |