Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.28 | 10.30 | 9.964 | 9.998 | 7,065,935 | -0.24(-2.31%) |
Jul 30, 2012 | 10.26 | 10.40 | 10.07 | 10.23 | 5,807,903 | -0.05(-0.52%) |
Jul 27, 2012 | 10.36 | 10.38 | 10.07 | 10.29 | 9,946,832 | -0.01(-0.13%) |
Jul 26, 2012 | 9.998 | 10.33 | 9.964 | 10.30 | 11,208,245 | +0.49(+4.95%) |
Jul 25, 2012 | 9.674 | 9.981 | 9.525 | 9.816 | 7,541,732 | +0.36(+3.86%) |
Jul 24, 2012 | 9.566 | 9.633 | 9.343 | 9.451 | 4,892,636 | -0.05(-0.50%) |
Jul 23, 2012 | 9.492 | 9.539 | 9.303 | 9.498 | 6,270,112 | -0.22(-2.22%) |
Jul 20, 2012 | 9.559 | 9.742 | 9.498 | 9.714 | 9,862,346 | +0.14(+1.48%) |
Jul 19, 2012 | 9.816 | 9.843 | 9.525 | 9.573 | 10,227,910 | -0.12(-1.25%) |
Jul 18, 2012 | 9.863 | 9.890 | 9.681 | 9.694 | 7,702,062 | -0.30(-3.04%) |
Jul 17, 2012 | 10.16 | 10.19 | 9.802 | 9.998 | 9,483,744 | -0.16(-1.53%) |
Jul 16, 2012 | 10.03 | 10.24 | 9.964 | 10.15 | 7,161,905 | +0.12(+1.21%) |
Jul 13, 2012 | 10.06 | 10.13 | 9.964 | 10.03 | 6,596,741 | +0.07(+0.75%) |
Jul 12, 2012 | 9.755 | 10.03 | 9.519 | 9.958 | 9,298,295 | +0.01(+0.14%) |
Jul 11, 2012 | 10.07 | 10.18 | 9.809 | 9.944 | 9,056,891 | -0.14(-1.41%) |
Jul 10, 2012 | 10.42 | 10.59 | 10.03 | 10.09 | 6,409,489 | -0.24(-2.29%) |
Jul 09, 2012 | 10.36 | 10.40 | 10.23 | 10.32 | 6,707,036 | -0.10(-0.97%) |
Jul 06, 2012 | 10.65 | 10.74 | 10.42 | 10.42 | 7,933,450 | -0.38(-3.50%) |
Jul 05, 2012 | 10.90 | 11.05 | 10.80 | 10.80 | 6,416,345 | -0.16(-1.48%) |
Jul 03, 2012 | 10.62 | 11.11 | 10.59 | 10.96 | 8,067,919 | +0.52(+4.98%) |
Jul 02, 2012 | 10.40 | 10.50 | 10.27 | 10.44 | 4,682,453 | +0.05(+0.45%) |
Jun 29, 2012 | 10.52 | 10.63 | 10.32 | 10.40 | 7,775,001 | +0.28(+2.80%) |
Jun 28, 2012 | 10.15 | 10.20 | 9.904 | 10.11 | 6,875,465 | -0.15(-1.45%) |
Jun 27, 2012 | 10.39 | 10.41 | 10.09 | 10.26 | 5,626,544 | -0.07(-0.65%) |
Jun 26, 2012 | 10.30 | 10.48 | 10.15 | 10.33 | 5,224,830 | -0.07(-0.71%) |
Jun 25, 2012 | 10.11 | 10.50 | 10.03 | 10.40 | 6,834,764 | +0.18(+1.72%) |
Jun 22, 2012 | 10.28 | 10.33 | 9.978 | 10.23 | 9,157,401 | -0.02(-0.20%) |
Jun 21, 2012 | 10.54 | 10.60 | 10.25 | 10.25 | 12,106,129 | -0.57(-5.24%) |
Jun 20, 2012 | 10.93 | 11.13 | 10.67 | 10.81 | 12,270,675 | -0.30(-2.67%) |
Jun 19, 2012 | 11.07 | 11.13 | 10.92 | 11.11 | 6,940,103 | +0.07(+0.67%) |
Jun 18, 2012 | 10.52 | 11.06 | 10.44 | 11.04 | 12,095,010 | +0.22(+2.06%) |
Jun 15, 2012 | 11.02 | 11.04 | 10.74 | 10.81 | 8,168,364 | -0.20(-1.78%) |
Jun 14, 2012 | 11.06 | 11.10 | 10.84 | 11.01 | 8,531,407 | +0.01(+0.06%) |
Jun 13, 2012 | 10.99 | 11.22 | 10.86 | 11.00 | 10,968,400 | +0.12(+1.12%) |
Jun 12, 2012 | 10.65 | 10.92 | 10.64 | 10.88 | 9,055,409 | +0.30(+2.87%) |
Jun 11, 2012 | 10.75 | 10.80 | 10.53 | 10.58 | 6,873,553 | -0.14(-1.32%) |
Jun 08, 2012 | 10.40 | 10.82 | 10.39 | 10.72 | 8,413,746 | +0.13(+1.21%) |
Jun 07, 2012 | 10.90 | 10.94 | 10.38 | 10.59 | 12,564,319 | -0.26(-2.43%) |
Jun 06, 2012 | 11.00 | 11.05 | 10.59 | 10.86 | 16,554,747 | -0.01(-0.06%) |
Jun 05, 2012 | 10.64 | 10.88 | 10.59 | 10.86 | 9,181,101 | +0.16(+1.45%) |
Jun 04, 2012 | 10.57 | 10.71 | 10.40 | 10.71 | 11,779,599 | +0.18(+1.73%) |
Jun 01, 2012 | 10.09 | 10.55 | 10.01 | 10.52 | 16,374,317 | +0.69(+7.00%) |
May 31, 2012 | 9.924 | 10.03 | 9.660 | 9.836 | 8,026,668 | -0.08(-0.82%) |
May 30, 2012 | 9.667 | 10.05 | 9.505 | 9.917 | 10,775,575 | +0.05(+0.48%) |
May 29, 2012 | 10.17 | 10.17 | 9.796 | 9.870 | 9,640,977 | -0.18(-1.75%) |
May 25, 2012 | 9.789 | 10.09 | 9.688 | 10.05 | 10,271,813 | +0.28(+2.90%) |
May 24, 2012 | 9.944 | 10.18 | 9.505 | 9.762 | 16,134,682 | -0.02(-0.21%) |
May 23, 2012 | 9.222 | 9.789 | 9.006 | 9.782 | 13,334,861 | +0.42(+4.47%) |
May 22, 2012 | 9.532 | 9.769 | 9.269 | 9.363 | 10,048,264 | -0.26(-2.73%) |
May 21, 2012 | 9.242 | 9.674 | 9.222 | 9.627 | 8,171,662 | +0.39(+4.24%) |
May 18, 2012 | 9.336 | 9.465 | 9.161 | 9.235 | 14,178,158 | +0.12(+1.33%) |
May 17, 2012 | 8.958 | 9.350 | 8.904 | 9.114 | 13,629,756 | +0.33(+3.77%) |
May 16, 2012 | 8.557 | 8.952 | 8.557 | 8.783 | 14,324,985 | +0.17(+1.96%) |
May 15, 2012 | 8.823 | 8.957 | 8.567 | 8.614 | 10,891,650 | -0.24(-2.67%) |
May 14, 2012 | 8.972 | 9.114 | 8.830 | 8.850 | 10,157,422 | -0.31(-3.39%) |
May 11, 2012 | 9.222 | 9.414 | 9.134 | 9.161 | 6,825,098 | -0.13(-1.38%) |
May 10, 2012 | 9.370 | 9.559 | 9.262 | 9.289 | 10,229,720 | -0.01(-0.07%) |
May 09, 2012 | 8.837 | 9.417 | 8.783 | 9.296 | 16,622,298 | +0.22(+2.46%) |
May 08, 2012 | 9.120 | 9.154 | 8.850 | 9.073 | 13,641,500 | -0.27(-2.89%) |
May 07, 2012 | 9.512 | 9.593 | 9.201 | 9.343 | 8,751,376 | -0.19(-1.98%) |
May 04, 2012 | 9.276 | 9.613 | 9.255 | 9.532 | 12,935,952 | +0.18(+1.95%) |
May 03, 2012 | 9.593 | 9.600 | 9.201 | 9.350 | 11,935,840 | -0.33(-3.42%) |
May 02, 2012 | 9.890 | 9.978 | 9.593 | 9.681 | 11,789,088 | -0.26(-2.65%) |