Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.06 | 11.20 | 10.73 | 11.15 | 80,153 | +0.03(+0.27%) |
Jul 30, 2012 | 11.35 | 11.56 | 11.10 | 11.12 | 76,450 | -0.27(-2.41%) |
Jul 27, 2012 | 10.99 | 11.43 | 10.87 | 11.39 | 145,316 | +0.51(+4.67%) |
Jul 26, 2012 | 10.99 | 11.08 | 10.70 | 10.88 | 58,033 | +0.06(+0.58%) |
Jul 25, 2012 | 10.71 | 10.87 | 10.50 | 10.82 | 213,548 | +0.22(+2.10%) |
Jul 24, 2012 | 10.74 | 10.74 | 10.48 | 10.60 | 66,000 | -0.10(-0.94%) |
Jul 23, 2012 | 10.85 | 10.93 | 10.67 | 10.70 | 64,286 | -0.40(-3.57%) |
Jul 20, 2012 | 10.95 | 11.13 | 10.94 | 11.09 | 85,564 | -0.02(-0.20%) |
Jul 19, 2012 | 11.08 | 11.28 | 10.99 | 11.12 | 60,783 | +0.04(+0.40%) |
Jul 18, 2012 | 10.93 | 11.26 | 10.93 | 11.07 | 41,103 | +0.08(+0.71%) |
Jul 17, 2012 | 10.99 | 11.07 | 10.83 | 10.99 | 78,514 | +0.02(+0.20%) |
Jul 16, 2012 | 10.78 | 10.99 | 10.64 | 10.97 | 65,034 | +0.13(+1.20%) |
Jul 13, 2012 | 10.78 | 10.90 | 10.78 | 10.84 | 88,238 | +0.09(+0.79%) |
Jul 12, 2012 | 10.56 | 10.84 | 10.53 | 10.76 | 88,848 | +0.11(+1.01%) |
Jul 11, 2012 | 10.52 | 10.67 | 10.47 | 10.65 | 122,287 | +0.20(+1.88%) |
Jul 10, 2012 | 10.47 | 10.59 | 10.37 | 10.45 | 112,347 | +0.06(+0.61%) |
Jul 09, 2012 | 10.18 | 10.46 | 10.17 | 10.39 | 59,191 | +0.23(+2.22%) |
Jul 06, 2012 | 10.07 | 10.21 | 10.05 | 10.16 | 65,603 | -0.04(-0.36%) |
Jul 05, 2012 | 10.67 | 10.70 | 10.19 | 10.20 | 64,731 | -0.47(-4.44%) |
Jul 03, 2012 | 10.45 | 10.69 | 10.42 | 10.67 | 25,989 | +0.19(+1.77%) |
Jul 02, 2012 | 10.48 | 10.50 | 10.24 | 10.49 | 102,866 | +0.03(+0.25%) |
Jun 29, 2012 | 10.16 | 10.62 | 10.09 | 10.46 | 189,051 | +0.53(+5.33%) |
Jun 28, 2012 | 9.704 | 9.949 | 9.586 | 9.934 | 95,771 | +0.16(+1.59%) |
Jun 27, 2012 | 9.678 | 9.860 | 9.678 | 9.778 | 308,917 | +0.13(+1.31%) |
Jun 26, 2012 | 9.886 | 9.926 | 9.541 | 9.652 | 205,633 | -0.17(-1.74%) |
Jun 25, 2012 | 9.912 | 10.06 | 9.719 | 9.823 | 156,773 | -0.23(-2.25%) |
Jun 22, 2012 | 10.08 | 10.13 | 10.00 | 10.05 | 247,683 | +0.02(+0.18%) |
Jun 21, 2012 | 10.37 | 10.37 | 9.971 | 10.03 | 82,355 | -0.30(-2.94%) |
Jun 20, 2012 | 10.34 | 10.40 | 10.13 | 10.33 | 95,574 | +0.01(+0.14%) |
Jun 19, 2012 | 9.960 | 10.39 | 9.912 | 10.32 | 137,981 | +0.39(+3.88%) |
Jun 18, 2012 | 9.993 | 10.02 | 9.819 | 9.934 | 78,517 | -0.10(-1.00%) |
Jun 15, 2012 | 9.489 | 10.12 | 9.430 | 10.03 | 262,700 | +0.57(+5.99%) |
Jun 14, 2012 | 9.582 | 9.663 | 9.345 | 9.467 | 73,584 | -0.11(-1.16%) |
Jun 13, 2012 | 9.715 | 9.763 | 9.511 | 9.578 | 65,468 | -0.18(-1.82%) |
Jun 12, 2012 | 9.589 | 9.808 | 9.397 | 9.756 | 89,744 | +0.19(+2.01%) |
Jun 11, 2012 | 9.860 | 9.867 | 9.556 | 9.563 | 110,550 | -0.22(-2.23%) |
Jun 08, 2012 | 9.623 | 9.856 | 9.560 | 9.782 | 120,149 | +0.16(+1.66%) |
Jun 07, 2012 | 9.889 | 9.889 | 9.526 | 9.623 | 178,682 | -0.13(-1.33%) |
Jun 06, 2012 | 9.374 | 9.771 | 9.348 | 9.752 | 179,025 | +0.45(+4.82%) |
Jun 05, 2012 | 9.271 | 9.408 | 9.137 | 9.304 | 342,823 | -0.00(-0.04%) |
Jun 04, 2012 | 9.148 | 9.497 | 9.037 | 9.308 | 290,384 | +0.17(+1.91%) |
Jun 01, 2012 | 9.248 | 9.448 | 9.104 | 9.134 | 1,360,312 | -0.32(-3.41%) |
May 31, 2012 | 9.682 | 9.682 | 9.326 | 9.456 | 185,367 | -0.17(-1.77%) |
May 30, 2012 | 9.560 | 9.717 | 9.519 | 9.626 | 97,954 | -0.04(-0.46%) |
May 29, 2012 | 9.671 | 9.938 | 9.626 | 9.671 | 145,637 | +0.00(+0.04%) |
May 25, 2012 | 9.841 | 9.841 | 9.602 | 9.667 | 116,160 | -0.20(-2.03%) |
May 24, 2012 | 9.612 | 9.875 | 9.497 | 9.867 | 108,609 | +0.28(+2.94%) |
May 23, 2012 | 9.541 | 9.652 | 9.119 | 9.586 | 148,682 | -0.09(-0.96%) |
May 22, 2012 | 9.815 | 9.915 | 9.600 | 9.678 | 163,091 | -0.16(-1.66%) |
May 21, 2012 | 9.912 | 9.926 | 9.749 | 9.841 | 155,750 | -0.01(-0.08%) |
May 18, 2012 | 9.863 | 10.03 | 9.723 | 9.849 | 202,823 | -0.03(-0.30%) |
May 17, 2012 | 10.33 | 10.37 | 9.867 | 9.878 | 191,580 | -0.51(-4.92%) |
May 16, 2012 | 10.63 | 10.65 | 10.34 | 10.39 | 96,283 | -0.15(-1.44%) |
May 15, 2012 | 10.52 | 10.70 | 10.45 | 10.54 | 143,543 | +0.07(+0.71%) |
May 14, 2012 | 10.60 | 10.70 | 10.44 | 10.47 | 68,990 | -0.27(-2.52%) |
May 11, 2012 | 10.75 | 10.89 | 10.65 | 10.74 | 156,827 | -0.21(-1.90%) |
May 10, 2012 | 11.12 | 11.22 | 10.85 | 10.95 | 159,412 | -0.10(-0.94%) |
May 09, 2012 | 11.05 | 11.12 | 10.92 | 11.05 | 61,174 | -0.14(-1.23%) |
May 08, 2012 | 11.30 | 11.41 | 11.02 | 11.19 | 107,330 | -0.17(-1.47%) |
May 07, 2012 | 11.29 | 11.46 | 11.23 | 11.35 | 95,684 | +0.06(+0.49%) |
May 04, 2012 | 11.48 | 11.48 | 11.23 | 11.30 | 87,828 | -0.18(-1.55%) |
May 03, 2012 | 11.97 | 12.09 | 11.21 | 11.48 | 206,869 | -0.61(-5.06%) |
May 02, 2012 | 11.59 | 12.23 | 11.56 | 12.09 | 86,193 | +0.43(+3.72%) |