Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.470 | 9.737 | 9.470 | 9.580 | 2,417 | +0.11(+1.16%) |
Jul 30, 2012 | 9.502 | 9.510 | 9.470 | 9.470 | 895 | +0.03(+0.33%) |
Jul 26, 2012 | 9.549 | 9.439 | 9.439 | 9.439 | 254 | -0.17(-1.72%) |
Jul 25, 2012 | 9.525 | 9.620 | 9.520 | 9.604 | 2,799 | +0.17(+1.83%) |
Jul 24, 2012 | 9.423 | 9.557 | 9.156 | 9.431 | 21,346 | +0.09(+0.93%) |
Jul 23, 2012 | 9.345 | 9.345 | 9.345 | 9.345 | 127 | -0.17(-1.74%) |
Jul 20, 2012 | 9.502 | 9.510 | 9.494 | 9.510 | 5,209 | +0.24(+2.54%) |
Jul 19, 2012 | 9.250 | 9.305 | 9.243 | 9.274 | 1,399 | -0.18(-1.91%) |
Jul 18, 2012 | 9.203 | 9.455 | 9.203 | 9.455 | 852 | +0.22(+2.38%) |
Jul 17, 2012 | 9.871 | 9.871 | 9.235 | 9.235 | 24,634 | -0.59(-6.00%) |
Jul 16, 2012 | 9.793 | 11.00 | 9.549 | 9.824 | 3,398 | +0.09(+0.89%) |
Jul 13, 2012 | 9.667 | 9.738 | 9.667 | 9.738 | 1,614 | +0.07(+0.67%) |
Jul 12, 2012 | 9.643 | 9.698 | 9.643 | 9.672 | 2,608 | +0.04(+0.47%) |
Jul 11, 2012 | 9.604 | 9.628 | 9.510 | 9.628 | 1,848 | +0.02(+0.25%) |
Jul 10, 2012 | 9.447 | 9.604 | 9.431 | 9.604 | 2,238 | +0.00(+0.00%) |
Jul 09, 2012 | 9.470 | 9.604 | 9.463 | 9.604 | 3,404 | +0.18(+1.92%) |
Jul 06, 2012 | 9.691 | 9.691 | 9.196 | 9.423 | 5,523 | -0.20(-2.04%) |
Jul 05, 2012 | 8.999 | 9.658 | 8.999 | 9.620 | 20,509 | +0.77(+8.71%) |
Jul 03, 2012 | 9.038 | 9.046 | 8.842 | 8.849 | 3,912 | -0.19(-2.10%) |
Jul 02, 2012 | 8.881 | 9.038 | 8.857 | 9.038 | 4,962 | +0.00(+0.00%) |
Jun 29, 2012 | 9.038 | 9.038 | 8.850 | 9.038 | 4,066 | +0.01(+0.12%) |
Jun 28, 2012 | 8.960 | 9.038 | 8.811 | 9.027 | 2,608 | -0.01(-0.11%) |
Jun 27, 2012 | 9.046 | 9.046 | 8.795 | 9.037 | 2,890 | -0.00(-0.01%) |
Jun 26, 2012 | 9.030 | 9.038 | 8.975 | 9.038 | 890 | +0.00(+0.00%) |
Jun 25, 2012 | 8.897 | 9.203 | 8.339 | 9.038 | 8,164 | +0.04(+0.50%) |
Jun 22, 2012 | 8.999 | 9.038 | 8.457 | 8.993 | 15,589 | -0.04(-0.50%) |
Jun 21, 2012 | 9.136 | 9.274 | 8.354 | 9.038 | 17,070 | +0.05(+0.52%) |
Jun 20, 2012 | 9.030 | 9.038 | 8.928 | 8.991 | 6,597 | -0.05(-0.52%) |
Jun 19, 2012 | 8.944 | 9.085 | 8.850 | 9.038 | 10,746 | +0.03(+0.35%) |
Jun 18, 2012 | 9.007 | 9.062 | 8.920 | 9.007 | 6,449 | +0.00(+0.00%) |
Jun 15, 2012 | 9.431 | 9.431 | 8.716 | 9.007 | 27,482 | -0.75(-7.73%) |
Jun 14, 2012 | 9.942 | 10.37 | 9.761 | 9.761 | 9,192 | -0.20(-1.97%) |
Jun 13, 2012 | 9.958 | 9.958 | 9.958 | 9.958 | 3,562 | -0.08(-0.85%) |
Jun 12, 2012 | 10.15 | 10.15 | 9.903 | 10.04 | 2,604 | -0.10(-0.95%) |
Jun 11, 2012 | 10.01 | 10.21 | 9.903 | 10.14 | 4,863 | +0.13(+1.26%) |
Jun 08, 2012 | 10.01 | 10.06 | 9.824 | 10.01 | 9,313 | -0.02(-0.24%) |
Jun 07, 2012 | 10.19 | 10.19 | 9.856 | 10.04 | 1,633 | +0.02(+0.16%) |
Jun 06, 2012 | 10.02 | 10.02 | 9.981 | 10.02 | 1,145 | +0.00(+0.00%) |
Jun 05, 2012 | 10.07 | 10.22 | 9.863 | 10.02 | 5,028 | -0.00(-0.00%) |
Jun 04, 2012 | 10.22 | 10.22 | 10.02 | 10.02 | 2,866 | -0.13(-1.31%) |
Jun 01, 2012 | 10.33 | 10.37 | 9.973 | 10.15 | 3,764 | -0.23(-2.20%) |
May 31, 2012 | 10.68 | 10.70 | 10.30 | 10.38 | 2,680 | -0.33(-3.07%) |
May 30, 2012 | 10.45 | 10.71 | 10.45 | 10.71 | 1,449 | +0.03(+0.32%) |
May 29, 2012 | 10.67 | 10.70 | 10.67 | 10.68 | 792 | +0.01(+0.12%) |
May 25, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 358 | -0.16(-1.45%) |
May 24, 2012 | 10.54 | 10.98 | 10.54 | 10.82 | 1,145 | +0.41(+3.92%) |
May 23, 2012 | 10.61 | 10.81 | 10.41 | 10.41 | 8,826 | -0.28(-2.57%) |
May 22, 2012 | 11.00 | 11.00 | 10.69 | 10.69 | 1,017 | -0.22(-2.02%) |
May 21, 2012 | 10.94 | 11.38 | 10.62 | 10.91 | 5,985 | +0.01(+0.09%) |
May 18, 2012 | 11.00 | 11.38 | 10.85 | 10.90 | 3,435 | -0.07(-0.67%) |
May 17, 2012 | 11.25 | 11.25 | 10.83 | 10.97 | 8,031 | -0.35(-3.11%) |
May 16, 2012 | 11.32 | 11.33 | 11.32 | 11.33 | 636 | +0.01(+0.07%) |
May 15, 2012 | 11.32 | 11.32 | 11.32 | 11.32 | 1,078 | +0.04(+0.35%) |
May 14, 2012 | 11.30 | 11.30 | 11.12 | 11.28 | 673 | -0.12(-1.03%) |
May 11, 2012 | 11.01 | 11.40 | 11.01 | 11.40 | 14,788 | +0.37(+3.34%) |
May 10, 2012 | 11.22 | 11.38 | 11.03 | 11.03 | 1,056 | -0.05(-0.49%) |
May 09, 2012 | 11.19 | 11.20 | 11.02 | 11.08 | 2,304 | -0.22(-1.95%) |
May 08, 2012 | 11.73 | 11.73 | 11.30 | 11.30 | 11,158 | -0.17(-1.51%) |
May 07, 2012 | 11.62 | 11.62 | 11.47 | 11.47 | 3,095 | +0.00(+0.00%) |
May 04, 2012 | 11.44 | 11.59 | 11.44 | 11.47 | 2,898 | +0.02(+0.14%) |
May 03, 2012 | 11.95 | 11.95 | 11.46 | 11.46 | 5,001 | -0.48(-4.02%) |
May 02, 2012 | 11.93 | 11.94 | 11.92 | 11.94 | 954 | +0.04(+0.31%) |