Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.19 | 10.35 | 10.14 | 10.20 | 41,335 | -0.07(-0.64%) |
Jul 30, 2012 | 10.36 | 10.38 | 10.19 | 10.27 | 37,455 | -0.09(-0.91%) |
Jul 27, 2012 | 10.25 | 10.45 | 10.11 | 10.36 | 114,908 | +0.19(+1.85%) |
Jul 26, 2012 | 10.47 | 10.47 | 10.04 | 10.18 | 129,246 | -0.12(-1.19%) |
Jul 25, 2012 | 10.31 | 10.50 | 10.21 | 10.30 | 108,262 | +0.04(+0.37%) |
Jul 24, 2012 | 10.08 | 10.29 | 10.05 | 10.26 | 62,206 | +0.17(+1.68%) |
Jul 23, 2012 | 9.665 | 10.14 | 9.646 | 10.09 | 75,352 | +0.29(+2.99%) |
Jul 20, 2012 | 9.901 | 10.06 | 9.769 | 9.798 | 78,127 | -0.23(-2.26%) |
Jul 19, 2012 | 10.28 | 10.36 | 9.722 | 10.02 | 56,231 | -0.14(-1.39%) |
Jul 18, 2012 | 9.986 | 10.39 | 9.986 | 10.17 | 42,912 | +0.13(+1.32%) |
Jul 17, 2012 | 10.06 | 10.18 | 9.779 | 10.03 | 34,024 | -0.11(-1.12%) |
Jul 16, 2012 | 10.28 | 10.46 | 10.03 | 10.15 | 22,515 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.51 | 10.19 | 10.35 | 42,474 | +0.20(+1.95%) |
Jul 12, 2012 | 9.760 | 10.26 | 9.754 | 10.15 | 55,628 | +0.29(+2.97%) |
Jul 11, 2012 | 10.26 | 10.26 | 9.779 | 9.854 | 80,672 | -0.45(-4.40%) |
Jul 10, 2012 | 10.30 | 10.59 | 10.25 | 10.31 | 79,492 | +0.08(+0.74%) |
Jul 09, 2012 | 10.84 | 10.85 | 9.911 | 10.23 | 286,162 | -0.61(-5.66%) |
Jul 06, 2012 | 11.02 | 11.19 | 10.82 | 10.85 | 69,511 | -0.24(-2.13%) |
Jul 05, 2012 | 10.83 | 11.25 | 10.83 | 11.08 | 50,011 | +0.18(+1.64%) |
Jul 03, 2012 | 10.65 | 10.97 | 10.65 | 10.90 | 51,819 | +0.25(+2.39%) |
Jul 02, 2012 | 10.66 | 10.81 | 10.49 | 10.65 | 78,329 | +0.03(+0.27%) |
Jun 29, 2012 | 10.82 | 10.82 | 10.41 | 10.62 | 79,874 | +0.04(+0.36%) |
Jun 28, 2012 | 11.14 | 11.24 | 10.34 | 10.58 | 96,882 | -0.69(-6.11%) |
Jun 27, 2012 | 11.22 | 11.31 | 11.07 | 11.27 | 93,618 | +0.09(+0.84%) |
Jun 26, 2012 | 11.16 | 11.34 | 11.01 | 11.18 | 93,318 | +0.07(+0.59%) |
Jun 25, 2012 | 11.05 | 11.28 | 10.92 | 11.11 | 78,472 | -0.13(-1.18%) |
Jun 22, 2012 | 11.18 | 11.38 | 11.10 | 11.24 | 231,144 | +0.18(+1.62%) |
Jun 21, 2012 | 11.37 | 11.43 | 10.90 | 11.06 | 112,312 | -0.36(-3.14%) |
Jun 20, 2012 | 11.08 | 11.62 | 11.06 | 11.42 | 104,928 | +0.29(+2.63%) |
Jun 19, 2012 | 11.09 | 11.36 | 11.02 | 11.13 | 176,171 | +0.06(+0.51%) |
Jun 18, 2012 | 11.03 | 11.19 | 10.82 | 11.07 | 116,191 | -0.09(-0.84%) |
Jun 15, 2012 | 11.14 | 11.19 | 10.91 | 11.17 | 160,663 | +0.03(+0.25%) |
Jun 14, 2012 | 10.50 | 11.58 | 10.16 | 11.14 | 178,506 | +0.68(+6.50%) |
Jun 13, 2012 | 10.95 | 11.00 | 10.35 | 10.46 | 128,701 | -0.54(-4.89%) |
Jun 12, 2012 | 10.31 | 11.02 | 10.24 | 11.00 | 117,488 | +0.75(+7.27%) |
Jun 11, 2012 | 10.98 | 10.98 | 10.22 | 10.25 | 112,821 | -0.53(-4.90%) |
Jun 08, 2012 | 10.61 | 11.13 | 10.41 | 10.78 | 144,192 | +0.11(+1.06%) |
Jun 07, 2012 | 11.22 | 11.23 | 10.61 | 10.67 | 132,605 | -0.38(-3.42%) |
Jun 06, 2012 | 10.33 | 11.08 | 10.33 | 11.04 | 157,153 | +0.77(+7.54%) |
Jun 05, 2012 | 10.15 | 10.59 | 10.15 | 10.27 | 88,517 | +0.06(+0.56%) |
Jun 04, 2012 | 9.986 | 10.28 | 9.826 | 10.21 | 89,797 | +0.25(+2.56%) |
Jun 01, 2012 | 10.15 | 10.31 | 9.845 | 9.958 | 107,142 | -0.27(-2.68%) |
May 31, 2012 | 10.35 | 10.48 | 9.996 | 10.23 | 123,533 | -0.08(-0.82%) |
May 30, 2012 | 10.06 | 10.42 | 10.05 | 10.32 | 105,592 | +0.14(+1.39%) |
May 29, 2012 | 9.835 | 10.25 | 9.599 | 10.18 | 105,818 | +0.42(+4.36%) |
May 25, 2012 | 9.788 | 9.920 | 9.628 | 9.750 | 113,983 | -0.01(-0.10%) |
May 24, 2012 | 9.684 | 9.930 | 9.618 | 9.760 | 111,337 | +0.12(+1.27%) |
May 23, 2012 | 9.382 | 9.694 | 9.259 | 9.637 | 221,169 | +0.20(+2.10%) |
May 22, 2012 | 9.977 | 10.04 | 9.420 | 9.439 | 211,389 | -0.50(-5.03%) |
May 21, 2012 | 10.06 | 10.14 | 9.590 | 9.939 | 198,849 | -0.12(-1.22%) |
May 18, 2012 | 11.47 | 11.54 | 9.533 | 10.06 | 300,880 | -2.07(-17.04%) |
May 17, 2012 | 12.73 | 12.86 | 12.12 | 12.13 | 131,271 | -0.63(-4.96%) |
May 16, 2012 | 12.01 | 12.96 | 12.01 | 12.76 | 118,446 | +0.81(+6.79%) |
May 15, 2012 | 12.23 | 12.36 | 11.91 | 11.95 | 142,323 | -0.30(-2.46%) |
May 14, 2012 | 12.30 | 12.51 | 12.16 | 12.25 | 192,718 | -0.20(-1.59%) |
May 11, 2012 | 12.51 | 12.78 | 12.36 | 12.45 | 109,426 | -0.15(-1.20%) |
May 10, 2012 | 12.98 | 12.98 | 12.40 | 12.60 | 113,767 | -0.31(-2.41%) |
May 09, 2012 | 12.46 | 13.07 | 12.28 | 12.91 | 99,267 | +0.37(+2.93%) |
May 08, 2012 | 12.59 | 12.74 | 12.29 | 12.54 | 131,660 | -0.15(-1.19%) |
May 07, 2012 | 12.34 | 12.91 | 12.20 | 12.70 | 106,945 | +0.36(+2.91%) |
May 04, 2012 | 12.86 | 12.86 | 12.31 | 12.34 | 134,744 | -0.54(-4.18%) |
May 03, 2012 | 13.27 | 13.31 | 12.78 | 12.87 | 110,969 | -0.39(-2.92%) |
May 02, 2012 | 13.24 | 13.84 | 13.22 | 13.26 | 114,652 | -0.10(-0.78%) |