Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.10 | 10.23 | 10.06 | 10.17 | 3,204,633 | +0.05(+0.48%) |
Jul 30, 2012 | 10.18 | 10.20 | 10.01 | 10.12 | 2,405,916 | -0.08(-0.75%) |
Jul 27, 2012 | 9.907 | 10.25 | 9.907 | 10.19 | 3,097,308 | +0.34(+3.48%) |
Jul 26, 2012 | 9.729 | 9.884 | 9.605 | 9.851 | 3,785,577 | +0.30(+3.17%) |
Jul 25, 2012 | 9.595 | 9.643 | 9.389 | 9.549 | 4,358,672 | +0.00(+0.00%) |
Jul 24, 2012 | 9.889 | 9.938 | 9.488 | 9.549 | 4,098,220 | -0.34(-3.39%) |
Jul 23, 2012 | 9.897 | 9.907 | 9.656 | 9.884 | 5,383,031 | -0.26(-2.58%) |
Jul 20, 2012 | 10.22 | 10.32 | 10.12 | 10.15 | 3,894,536 | -0.17(-1.65%) |
Jul 19, 2012 | 10.49 | 10.53 | 10.20 | 10.32 | 5,134,006 | -0.20(-1.89%) |
Jul 18, 2012 | 10.33 | 10.61 | 10.32 | 10.51 | 3,240,424 | +0.07(+0.68%) |
Jul 17, 2012 | 10.39 | 10.44 | 10.21 | 10.44 | 2,969,154 | +0.16(+1.53%) |
Jul 16, 2012 | 10.34 | 10.38 | 10.16 | 10.29 | 2,671,451 | -0.08(-0.74%) |
Jul 13, 2012 | 9.930 | 10.41 | 9.925 | 10.36 | 4,386,712 | +0.50(+5.02%) |
Jul 12, 2012 | 9.844 | 9.930 | 9.705 | 9.867 | 3,759,951 | -0.08(-0.77%) |
Jul 11, 2012 | 9.966 | 10.03 | 9.872 | 9.943 | 2,649,737 | -0.00(-0.03%) |
Jul 10, 2012 | 10.22 | 10.28 | 9.895 | 9.945 | 3,971,440 | -0.19(-1.90%) |
Jul 09, 2012 | 10.07 | 10.14 | 9.961 | 10.14 | 2,887,412 | +0.07(+0.71%) |
Jul 06, 2012 | 10.26 | 10.32 | 9.981 | 10.07 | 2,007,087 | -0.35(-3.32%) |
Jul 05, 2012 | 10.48 | 10.62 | 10.37 | 10.41 | 2,876,201 | -0.01(-0.05%) |
Jul 03, 2012 | 10.08 | 10.53 | 10.04 | 10.42 | 2,802,391 | +0.43(+4.27%) |
Jul 02, 2012 | 10.07 | 10.07 | 9.877 | 9.991 | 2,392,205 | -0.03(-0.33%) |
Jun 29, 2012 | 10.21 | 10.22 | 9.874 | 10.02 | 4,978,163 | +0.13(+1.31%) |
Jun 28, 2012 | 9.955 | 10.01 | 9.696 | 9.895 | 3,990,832 | -0.10(-0.99%) |
Jun 27, 2012 | 9.986 | 10.10 | 9.877 | 9.994 | 2,691,672 | +0.06(+0.56%) |
Jun 26, 2012 | 9.955 | 10.03 | 9.793 | 9.938 | 3,099,544 | +0.02(+0.23%) |
Jun 25, 2012 | 10.08 | 10.11 | 9.872 | 9.915 | 2,613,477 | -0.32(-3.10%) |
Jun 22, 2012 | 10.34 | 10.41 | 10.18 | 10.23 | 1,905,785 | -0.03(-0.32%) |
Jun 21, 2012 | 10.57 | 10.67 | 10.24 | 10.27 | 5,201,639 | -0.30(-2.81%) |
Jun 20, 2012 | 10.30 | 10.65 | 10.25 | 10.56 | 4,718,167 | +0.27(+2.64%) |
Jun 19, 2012 | 10.10 | 10.38 | 10.09 | 10.29 | 3,533,845 | +0.27(+2.74%) |
Jun 18, 2012 | 9.897 | 10.10 | 9.788 | 10.02 | 2,198,324 | +0.04(+0.43%) |
Jun 15, 2012 | 9.844 | 10.04 | 9.803 | 9.973 | 2,443,668 | +0.12(+1.26%) |
Jun 14, 2012 | 9.963 | 9.978 | 9.719 | 9.849 | 3,777,381 | -0.06(-0.56%) |
Jun 13, 2012 | 9.991 | 10.25 | 9.882 | 9.905 | 5,730,681 | -0.18(-1.79%) |
Jun 12, 2012 | 9.841 | 10.12 | 9.839 | 10.09 | 3,654,570 | +0.32(+3.25%) |
Jun 11, 2012 | 10.16 | 10.22 | 9.760 | 9.768 | 2,565,660 | -0.32(-3.20%) |
Jun 08, 2012 | 9.978 | 10.16 | 9.851 | 10.09 | 2,856,699 | -0.00(-0.03%) |
Jun 07, 2012 | 10.18 | 10.30 | 10.07 | 10.09 | 3,912,396 | +0.11(+1.07%) |
Jun 06, 2012 | 9.953 | 10.03 | 9.849 | 9.986 | 4,756,427 | +0.21(+2.18%) |
Jun 05, 2012 | 9.559 | 9.811 | 9.473 | 9.773 | 5,075,521 | +0.25(+2.61%) |
Jun 04, 2012 | 9.633 | 9.671 | 9.282 | 9.524 | 6,382,943 | -0.11(-1.19%) |
Jun 01, 2012 | 10.02 | 10.04 | 9.557 | 9.638 | 6,341,972 | -0.60(-5.86%) |
May 31, 2012 | 10.23 | 10.30 | 10.02 | 10.24 | 6,277,936 | +0.03(+0.32%) |
May 30, 2012 | 10.44 | 10.45 | 10.19 | 10.20 | 3,566,781 | -0.41(-3.85%) |
May 29, 2012 | 10.58 | 10.68 | 10.54 | 10.61 | 4,332,939 | +0.13(+1.20%) |
May 25, 2012 | 10.50 | 10.55 | 10.43 | 10.49 | 2,601,059 | -0.06(-0.53%) |
May 24, 2012 | 10.62 | 10.68 | 10.46 | 10.54 | 2,632,265 | -0.07(-0.69%) |
May 23, 2012 | 10.34 | 10.65 | 10.25 | 10.62 | 4,715,112 | +0.13(+1.23%) |
May 22, 2012 | 10.57 | 10.66 | 10.41 | 10.49 | 3,980,058 | -0.06(-0.60%) |
May 21, 2012 | 10.32 | 10.60 | 10.31 | 10.55 | 2,532,329 | +0.23(+2.28%) |
May 18, 2012 | 10.42 | 10.55 | 10.29 | 10.32 | 5,238,432 | -0.02(-0.20%) |
May 17, 2012 | 10.51 | 10.60 | 10.32 | 10.34 | 5,243,334 | -0.18(-1.73%) |
May 16, 2012 | 10.65 | 10.78 | 10.51 | 10.52 | 5,990,320 | -0.09(-0.86%) |
May 15, 2012 | 10.68 | 10.89 | 10.58 | 10.61 | 6,615,411 | -0.01(-0.12%) |
May 14, 2012 | 10.89 | 10.92 | 10.55 | 10.62 | 5,939,553 | -0.21(-1.91%) |
May 11, 2012 | 11.10 | 11.20 | 10.80 | 10.83 | 5,160,893 | -0.18(-1.63%) |
May 10, 2012 | 11.36 | 11.66 | 10.94 | 11.01 | 11,118,402 | +0.21(+1.92%) |
May 09, 2012 | 10.57 | 10.92 | 10.55 | 10.80 | 5,078,096 | +0.05(+0.45%) |
May 08, 2012 | 10.80 | 10.82 | 10.53 | 10.75 | 4,945,094 | -0.13(-1.16%) |
May 07, 2012 | 10.69 | 11.03 | 10.66 | 10.88 | 4,593,273 | +0.14(+1.29%) |
May 04, 2012 | 10.85 | 10.85 | 10.67 | 10.74 | 3,951,439 | -0.21(-1.96%) |
May 03, 2012 | 11.33 | 11.33 | 10.87 | 10.95 | 4,035,834 | -0.29(-2.60%) |
May 02, 2012 | 11.14 | 11.30 | 11.05 | 11.25 | 3,335,149 | +0.02(+0.14%) |