Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.48 | 10.58 | 10.32 | 10.33 | 1,333,121 | -0.20(-1.92%) |
Jul 30, 2012 | 10.63 | 10.83 | 10.51 | 10.53 | 808,829 | -0.09(-0.88%) |
Jul 27, 2012 | 10.43 | 10.70 | 10.34 | 10.62 | 1,044,339 | +0.28(+2.69%) |
Jul 26, 2012 | 10.42 | 10.47 | 10.14 | 10.35 | 2,592,095 | +0.15(+1.49%) |
Jul 25, 2012 | 10.50 | 10.52 | 10.17 | 10.19 | 2,377,374 | -0.23(-2.24%) |
Jul 24, 2012 | 10.59 | 10.63 | 10.36 | 10.43 | 1,706,434 | -0.12(-1.18%) |
Jul 23, 2012 | 10.44 | 10.64 | 10.43 | 10.55 | 1,426,326 | -0.09(-0.86%) |
Jul 20, 2012 | 10.57 | 10.74 | 10.57 | 10.64 | 2,159,083 | -0.05(-0.43%) |
Jul 19, 2012 | 10.64 | 10.77 | 10.45 | 10.69 | 3,466,484 | -0.15(-1.40%) |
Jul 18, 2012 | 10.40 | 11.01 | 10.21 | 10.84 | 8,342,186 | +0.62(+6.09%) |
Jul 17, 2012 | 10.27 | 10.31 | 10.13 | 10.22 | 3,375,037 | -0.02(-0.24%) |
Jul 16, 2012 | 10.31 | 10.32 | 10.05 | 10.24 | 2,050,997 | -0.11(-1.05%) |
Jul 13, 2012 | 10.14 | 10.45 | 10.07 | 10.35 | 2,114,275 | +0.29(+2.87%) |
Jul 12, 2012 | 9.845 | 10.10 | 9.778 | 10.06 | 1,639,582 | +0.16(+1.60%) |
Jul 11, 2012 | 10.12 | 10.20 | 9.820 | 9.905 | 2,373,050 | -0.20(-1.98%) |
Jul 10, 2012 | 10.19 | 10.34 | 10.07 | 10.10 | 3,183,599 | -0.07(-0.70%) |
Jul 09, 2012 | 10.12 | 10.22 | 10.08 | 10.18 | 1,304,633 | +0.01(+0.14%) |
Jul 06, 2012 | 10.18 | 10.25 | 10.07 | 10.16 | 972,322 | -0.16(-1.57%) |
Jul 05, 2012 | 10.23 | 10.37 | 10.18 | 10.32 | 1,087,837 | +0.08(+0.77%) |
Jul 03, 2012 | 10.19 | 10.33 | 10.16 | 10.24 | 940,977 | +0.03(+0.31%) |
Jul 02, 2012 | 10.19 | 10.25 | 9.984 | 10.21 | 1,417,851 | +0.04(+0.37%) |
Jun 29, 2012 | 10.05 | 10.21 | 10.05 | 10.18 | 1,973,007 | +0.31(+3.19%) |
Jun 28, 2012 | 9.872 | 9.942 | 9.616 | 9.861 | 1,717,048 | -0.07(-0.69%) |
Jun 27, 2012 | 9.782 | 9.973 | 9.713 | 9.930 | 1,737,199 | +0.24(+2.51%) |
Jun 26, 2012 | 9.491 | 9.782 | 9.457 | 9.686 | 1,665,152 | +0.24(+2.51%) |
Jun 25, 2012 | 9.501 | 9.547 | 9.424 | 9.449 | 1,435,599 | -0.15(-1.54%) |
Jun 22, 2012 | 9.678 | 9.718 | 9.474 | 9.597 | 3,408,425 | -0.03(-0.32%) |
Jun 21, 2012 | 9.890 | 10.01 | 9.599 | 9.628 | 2,250,876 | -0.31(-3.16%) |
Jun 20, 2012 | 10.10 | 10.15 | 9.874 | 9.942 | 1,604,416 | -0.22(-2.13%) |
Jun 19, 2012 | 10.05 | 10.25 | 10.03 | 10.16 | 1,633,230 | +0.17(+1.71%) |
Jun 18, 2012 | 9.880 | 10.00 | 9.855 | 9.988 | 1,792,568 | +0.04(+0.38%) |
Jun 15, 2012 | 9.951 | 9.967 | 9.870 | 9.951 | 3,355,069 | +0.04(+0.44%) |
Jun 14, 2012 | 9.703 | 9.944 | 9.653 | 9.907 | 1,701,956 | +0.21(+2.21%) |
Jun 13, 2012 | 9.828 | 9.947 | 9.630 | 9.693 | 1,549,196 | -0.16(-1.61%) |
Jun 12, 2012 | 9.768 | 9.903 | 9.659 | 9.851 | 1,454,217 | +0.15(+1.59%) |
Jun 11, 2012 | 10.09 | 10.09 | 9.691 | 9.697 | 1,433,336 | -0.28(-2.82%) |
Jun 08, 2012 | 9.753 | 9.996 | 9.641 | 9.978 | 1,913,838 | +0.20(+2.09%) |
Jun 07, 2012 | 9.799 | 9.928 | 9.726 | 9.774 | 3,106,936 | +0.09(+0.97%) |
Jun 06, 2012 | 9.401 | 9.680 | 9.376 | 9.680 | 1,918,402 | +0.35(+3.79%) |
Jun 05, 2012 | 9.147 | 9.364 | 9.093 | 9.326 | 1,859,108 | +0.14(+1.52%) |
Jun 04, 2012 | 9.318 | 9.378 | 9.156 | 9.187 | 3,965,604 | -0.10(-1.08%) |
Jun 01, 2012 | 9.391 | 9.439 | 9.208 | 9.287 | 2,870,699 | -0.32(-3.34%) |
May 31, 2012 | 9.482 | 9.674 | 9.416 | 9.607 | 2,466,448 | +0.14(+1.43%) |
May 30, 2012 | 9.584 | 9.628 | 9.393 | 9.472 | 1,928,891 | -0.24(-2.49%) |
May 29, 2012 | 9.570 | 9.755 | 9.528 | 9.713 | 1,099,488 | +0.26(+2.80%) |
May 25, 2012 | 9.616 | 9.649 | 9.422 | 9.449 | 1,111,730 | -0.16(-1.65%) |
May 24, 2012 | 9.562 | 9.666 | 9.491 | 9.607 | 2,185,936 | +0.06(+0.68%) |
May 23, 2012 | 9.216 | 9.570 | 9.152 | 9.543 | 2,358,386 | +0.20(+2.18%) |
May 22, 2012 | 9.328 | 9.451 | 9.278 | 9.339 | 1,486,101 | +0.05(+0.58%) |
May 21, 2012 | 9.131 | 9.320 | 9.097 | 9.285 | 2,108,019 | +0.21(+2.29%) |
May 18, 2012 | 9.139 | 9.218 | 9.002 | 9.077 | 2,431,941 | -0.06(-0.71%) |
May 17, 2012 | 9.437 | 9.472 | 9.012 | 9.141 | 2,607,691 | -0.30(-3.17%) |
May 16, 2012 | 9.691 | 9.759 | 9.408 | 9.441 | 2,433,911 | -0.21(-2.20%) |
May 15, 2012 | 9.445 | 9.786 | 9.435 | 9.653 | 2,372,127 | +0.24(+2.50%) |
May 14, 2012 | 9.509 | 9.572 | 9.416 | 9.418 | 1,786,355 | -0.22(-2.29%) |
May 11, 2012 | 9.634 | 9.732 | 9.620 | 9.639 | 1,369,943 | -0.05(-0.56%) |
May 10, 2012 | 9.693 | 9.799 | 9.632 | 9.693 | 1,081,975 | +0.05(+0.56%) |
May 09, 2012 | 9.520 | 9.747 | 9.493 | 9.639 | 1,653,722 | -0.02(-0.19%) |
May 08, 2012 | 9.614 | 9.691 | 9.534 | 9.657 | 2,131,245 | -0.01(-0.11%) |
May 07, 2012 | 9.618 | 9.724 | 9.611 | 9.668 | 1,309,212 | +0.03(+0.28%) |
May 04, 2012 | 9.728 | 9.788 | 9.557 | 9.641 | 2,514,461 | -0.16(-1.64%) |
May 03, 2012 | 9.955 | 9.982 | 9.784 | 9.801 | 1,543,767 | -0.14(-1.38%) |
May 02, 2012 | 9.824 | 10.08 | 9.772 | 9.938 | 2,836,802 | +0.02(+0.21%) |