Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.82 | 10.97 | 10.67 | 10.74 | 87,879 | -0.08(-0.74%) |
Jul 30, 2012 | 10.83 | 10.91 | 10.69 | 10.82 | 46,178 | +0.05(+0.46%) |
Jul 27, 2012 | 10.61 | 10.98 | 10.57 | 10.77 | 57,908 | +0.18(+1.70%) |
Jul 26, 2012 | 10.57 | 10.74 | 10.41 | 10.59 | 26,430 | +0.08(+0.76%) |
Jul 25, 2012 | 10.50 | 10.64 | 10.28 | 10.51 | 54,534 | +0.01(+0.10%) |
Jul 24, 2012 | 10.28 | 10.53 | 10.20 | 10.50 | 49,605 | +0.21(+2.04%) |
Jul 23, 2012 | 10.37 | 10.38 | 10.15 | 10.29 | 15,046 | -0.23(-2.19%) |
Jul 20, 2012 | 10.50 | 10.62 | 10.49 | 10.52 | 48,704 | -0.03(-0.28%) |
Jul 19, 2012 | 10.59 | 10.62 | 10.49 | 10.55 | 38,814 | +0.03(+0.29%) |
Jul 18, 2012 | 10.30 | 10.63 | 10.25 | 10.52 | 131,858 | +0.22(+2.14%) |
Jul 17, 2012 | 10.30 | 10.45 | 10.28 | 10.30 | 29,298 | +0.09(+0.88%) |
Jul 16, 2012 | 10.22 | 10.26 | 10.09 | 10.21 | 29,283 | -0.10(-0.97%) |
Jul 13, 2012 | 10.14 | 10.39 | 10.14 | 10.31 | 30,854 | +0.22(+2.18%) |
Jul 12, 2012 | 10.19 | 10.32 | 10.02 | 10.09 | 75,338 | -0.17(-1.66%) |
Jul 11, 2012 | 10.33 | 10.44 | 10.20 | 10.26 | 22,538 | -0.04(-0.39%) |
Jul 10, 2012 | 10.39 | 10.46 | 10.28 | 10.30 | 23,231 | -0.10(-0.96%) |
Jul 09, 2012 | 10.45 | 10.45 | 10.33 | 10.40 | 17,170 | -0.03(-0.29%) |
Jul 06, 2012 | 10.35 | 10.49 | 10.30 | 10.43 | 20,938 | -0.05(-0.48%) |
Jul 05, 2012 | 10.38 | 10.57 | 10.38 | 10.48 | 50,903 | +0.07(+0.67%) |
Jul 03, 2012 | 10.46 | 10.46 | 10.32 | 10.41 | 25,103 | -0.03(-0.29%) |
Jul 02, 2012 | 10.43 | 10.50 | 10.17 | 10.44 | 83,757 | +0.06(+0.58%) |
Jun 29, 2012 | 10.17 | 10.59 | 10.13 | 10.38 | 70,445 | +0.39(+3.90%) |
Jun 28, 2012 | 9.940 | 10.07 | 9.900 | 9.990 | 27,798 | -0.01(-0.10%) |
Jun 27, 2012 | 9.880 | 10.06 | 9.840 | 10.00 | 61,973 | +0.18(+1.83%) |
Jun 26, 2012 | 9.200 | 9.830 | 9.150 | 9.820 | 223,965 | +0.75(+8.27%) |
Jun 25, 2012 | 9.080 | 9.150 | 9.050 | 9.070 | 27,743 | -0.09(-0.98%) |
Jun 22, 2012 | 8.900 | 9.210 | 8.900 | 9.160 | 44,514 | +0.31(+3.50%) |
Jun 21, 2012 | 9.090 | 9.090 | 8.780 | 8.850 | 27,191 | -0.23(-2.53%) |
Jun 20, 2012 | 9.110 | 9.190 | 9.030 | 9.080 | 107,118 | -0.04(-0.44%) |
Jun 19, 2012 | 9.040 | 9.220 | 9.010 | 9.120 | 41,062 | +0.10(+1.11%) |
Jun 18, 2012 | 8.910 | 9.100 | 8.850 | 9.020 | 139,883 | +0.07(+0.78%) |
Jun 15, 2012 | 8.640 | 9.050 | 8.550 | 8.950 | 115,579 | +0.36(+4.19%) |
Jun 14, 2012 | 8.350 | 8.590 | 8.290 | 8.590 | 142,357 | +0.29(+3.49%) |
Jun 13, 2012 | 8.510 | 8.520 | 8.250 | 8.300 | 79,746 | -0.34(-3.94%) |
Jun 12, 2012 | 8.610 | 8.640 | 8.450 | 8.640 | 63,561 | +0.05(+0.58%) |
Jun 11, 2012 | 8.790 | 8.790 | 8.520 | 8.590 | 63,374 | -0.15(-1.72%) |
Jun 08, 2012 | 8.670 | 8.840 | 8.660 | 8.740 | 13,917 | +0.01(+0.11%) |
Jun 07, 2012 | 8.800 | 8.840 | 8.640 | 8.730 | 18,954 | +0.02(+0.23%) |
Jun 06, 2012 | 8.610 | 8.730 | 8.560 | 8.710 | 54,116 | +0.08(+0.93%) |
Jun 05, 2012 | 8.640 | 8.900 | 8.600 | 8.630 | 41,682 | -0.07(-0.80%) |
Jun 04, 2012 | 8.740 | 8.830 | 8.660 | 8.700 | 82,428 | +0.00(+0.00%) |
Jun 01, 2012 | 8.880 | 8.880 | 8.620 | 8.700 | 56,519 | -0.32(-3.55%) |
May 31, 2012 | 8.990 | 9.060 | 8.950 | 9.020 | 54,089 | -0.02(-0.22%) |
May 30, 2012 | 9.000 | 9.070 | 8.920 | 9.040 | 32,881 | +0.00(+0.00%) |
May 29, 2012 | 9.220 | 9.220 | 9.020 | 9.040 | 45,690 | -0.11(-1.20%) |
May 25, 2012 | 9.180 | 9.270 | 9.090 | 9.150 | 40,054 | +0.00(+0.00%) |
May 24, 2012 | 9.140 | 9.190 | 9.060 | 9.150 | 55,210 | +0.08(+0.88%) |
May 23, 2012 | 9.120 | 9.150 | 9.000 | 9.070 | 55,270 | -0.11(-1.20%) |
May 22, 2012 | 9.310 | 9.410 | 9.090 | 9.180 | 73,768 | -0.14(-1.50%) |
May 21, 2012 | 9.220 | 9.350 | 9.200 | 9.320 | 67,321 | +0.09(+0.98%) |
May 18, 2012 | 9.240 | 9.340 | 9.180 | 9.230 | 121,148 | -0.01(-0.11%) |
May 17, 2012 | 9.400 | 9.400 | 9.190 | 9.240 | 61,355 | -0.21(-2.22%) |
May 16, 2012 | 9.470 | 9.570 | 9.380 | 9.450 | 39,915 | -0.03(-0.32%) |
May 15, 2012 | 9.410 | 9.560 | 9.380 | 9.480 | 55,278 | +0.05(+0.53%) |
May 14, 2012 | 9.510 | 9.520 | 9.400 | 9.430 | 130,383 | -0.13(-1.36%) |
May 11, 2012 | 9.420 | 9.620 | 9.420 | 9.560 | 67,986 | +0.05(+0.53%) |
May 10, 2012 | 9.300 | 9.510 | 9.300 | 9.510 | 159,136 | +0.25(+2.70%) |
May 09, 2012 | 9.080 | 9.280 | 9.080 | 9.260 | 69,658 | +0.07(+0.76%) |
May 08, 2012 | 9.180 | 9.220 | 9.080 | 9.190 | 24,099 | +0.01(+0.11%) |
May 07, 2012 | 9.280 | 9.310 | 9.180 | 9.180 | 22,233 | -0.14(-1.55%) |
May 04, 2012 | 9.680 | 9.776 | 9.280 | 9.325 | 90,001 | -0.39(-3.96%) |
May 03, 2012 | 9.310 | 10.25 | 9.310 | 9.710 | 252,078 | -1.08(-10.01%) |
May 02, 2012 | 10.48 | 10.84 | 10.43 | 10.79 | 54,187 | +0.31(+2.96%) |