Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.56 | 11.01 | 10.52 | 10.94 | 537,295 | +0.30(+2.82%) |
Jul 30, 2012 | 10.64 | 10.82 | 10.59 | 10.64 | 231,839 | -0.03(-0.28%) |
Jul 27, 2012 | 10.34 | 10.71 | 10.18 | 10.67 | 311,399 | +0.38(+3.69%) |
Jul 26, 2012 | 10.34 | 10.35 | 10.18 | 10.29 | 281,932 | +0.15(+1.48%) |
Jul 25, 2012 | 10.15 | 10.23 | 9.960 | 10.14 | 454,937 | +0.10(+1.00%) |
Jul 24, 2012 | 10.10 | 10.11 | 10.00 | 10.04 | 306,045 | -0.07(-0.69%) |
Jul 23, 2012 | 10.01 | 10.15 | 9.840 | 10.11 | 360,379 | -0.16(-1.56%) |
Jul 20, 2012 | 10.07 | 10.32 | 9.926 | 10.27 | 408,997 | +0.12(+1.18%) |
Jul 19, 2012 | 9.810 | 10.20 | 9.790 | 10.15 | 306,318 | +0.40(+4.10%) |
Jul 18, 2012 | 9.320 | 9.760 | 9.320 | 9.750 | 342,409 | +0.39(+4.17%) |
Jul 17, 2012 | 9.360 | 9.470 | 9.220 | 9.360 | 208,272 | +0.03(+0.32%) |
Jul 16, 2012 | 9.310 | 9.370 | 9.200 | 9.330 | 165,619 | -0.02(-0.21%) |
Jul 13, 2012 | 9.140 | 9.400 | 9.111 | 9.350 | 248,997 | +0.23(+2.52%) |
Jul 12, 2012 | 9.120 | 9.190 | 8.930 | 9.120 | 161,916 | -0.12(-1.30%) |
Jul 11, 2012 | 9.260 | 9.365 | 9.180 | 9.240 | 223,775 | +0.00(+0.00%) |
Jul 10, 2012 | 9.470 | 9.530 | 9.170 | 9.240 | 196,945 | -0.16(-1.70%) |
Jul 09, 2012 | 9.350 | 9.400 | 9.251 | 9.400 | 239,383 | -0.01(-0.11%) |
Jul 06, 2012 | 9.490 | 9.550 | 9.310 | 9.410 | 218,728 | -0.21(-2.18%) |
Jul 05, 2012 | 9.660 | 9.680 | 9.560 | 9.620 | 167,987 | -0.10(-1.03%) |
Jul 03, 2012 | 9.410 | 9.720 | 9.350 | 9.720 | 125,089 | +0.33(+3.51%) |
Jul 02, 2012 | 9.430 | 9.430 | 9.180 | 9.390 | 241,126 | +0.01(+0.05%) |
Jun 29, 2012 | 9.080 | 9.410 | 9.060 | 9.385 | 392,392 | +0.50(+5.69%) |
Jun 28, 2012 | 8.840 | 9.080 | 8.730 | 8.880 | 279,808 | -0.03(-0.39%) |
Jun 27, 2012 | 8.680 | 9.000 | 8.680 | 8.915 | 277,657 | +0.19(+2.24%) |
Jun 26, 2012 | 8.660 | 8.770 | 8.560 | 8.720 | 406,351 | +0.05(+0.58%) |
Jun 25, 2012 | 8.690 | 8.920 | 8.550 | 8.670 | 431,531 | -0.24(-2.69%) |
Jun 22, 2012 | 8.750 | 8.930 | 8.700 | 8.910 | 949,267 | +0.24(+2.77%) |
Jun 21, 2012 | 9.220 | 9.220 | 8.650 | 8.670 | 320,406 | -0.55(-5.97%) |
Jun 20, 2012 | 9.000 | 9.250 | 8.940 | 9.220 | 243,095 | +0.21(+2.33%) |
Jun 19, 2012 | 8.750 | 9.050 | 8.730 | 9.010 | 215,022 | +0.27(+3.09%) |
Jun 18, 2012 | 8.750 | 8.830 | 8.660 | 8.740 | 277,607 | -0.09(-1.02%) |
Jun 15, 2012 | 8.840 | 9.080 | 8.770 | 8.830 | 382,276 | +0.01(+0.11%) |
Jun 14, 2012 | 8.750 | 8.860 | 8.680 | 8.820 | 208,392 | +0.05(+0.57%) |
Jun 13, 2012 | 8.950 | 8.980 | 8.740 | 8.770 | 300,199 | -0.23(-2.56%) |
Jun 12, 2012 | 8.930 | 9.010 | 8.840 | 9.000 | 326,677 | +0.10(+1.12%) |
Jun 11, 2012 | 9.340 | 9.400 | 8.895 | 8.900 | 228,273 | -0.36(-3.89%) |
Jun 08, 2012 | 9.200 | 9.300 | 9.080 | 9.260 | 267,678 | +0.00(+0.00%) |
Jun 07, 2012 | 9.530 | 9.550 | 9.240 | 9.260 | 232,483 | -0.08(-0.86%) |
Jun 06, 2012 | 9.270 | 9.450 | 9.220 | 9.340 | 254,197 | +0.16(+1.74%) |
Jun 05, 2012 | 8.770 | 9.190 | 8.750 | 9.180 | 207,286 | +0.34(+3.85%) |
Jun 04, 2012 | 8.970 | 9.060 | 8.790 | 8.840 | 306,313 | -0.10(-1.12%) |
Jun 01, 2012 | 9.040 | 9.130 | 8.925 | 8.940 | 284,187 | -0.30(-3.25%) |
May 31, 2012 | 9.260 | 9.359 | 9.130 | 9.240 | 389,668 | +0.01(+0.11%) |
May 30, 2012 | 9.390 | 9.400 | 9.220 | 9.230 | 194,931 | -0.29(-3.05%) |
May 29, 2012 | 9.470 | 9.650 | 9.420 | 9.520 | 225,382 | +0.13(+1.38%) |
May 25, 2012 | 9.400 | 9.500 | 9.310 | 9.390 | 175,206 | -0.01(-0.11%) |
May 24, 2012 | 9.650 | 9.650 | 9.360 | 9.400 | 286,815 | -0.22(-2.29%) |
May 23, 2012 | 9.480 | 9.640 | 9.450 | 9.620 | 324,679 | +0.02(+0.21%) |
May 22, 2012 | 9.730 | 9.800 | 9.520 | 9.600 | 356,287 | -0.14(-1.44%) |
May 21, 2012 | 9.650 | 9.840 | 9.580 | 9.740 | 270,295 | +0.09(+0.93%) |
May 18, 2012 | 9.670 | 9.830 | 9.650 | 9.650 | 565,814 | -0.03(-0.31%) |
May 17, 2012 | 9.900 | 9.970 | 9.650 | 9.680 | 367,084 | -0.19(-1.93%) |
May 16, 2012 | 9.860 | 9.990 | 9.810 | 9.870 | 544,028 | +0.05(+0.51%) |
May 15, 2012 | 9.660 | 9.910 | 9.610 | 9.820 | 396,544 | +0.16(+1.66%) |
May 14, 2012 | 9.700 | 9.760 | 9.600 | 9.660 | 384,709 | -0.18(-1.83%) |
May 11, 2012 | 9.780 | 9.990 | 9.750 | 9.840 | 358,858 | -0.06(-0.61%) |
May 10, 2012 | 9.930 | 10.00 | 9.860 | 9.900 | 352,453 | +0.02(+0.20%) |
May 09, 2012 | 9.880 | 10.00 | 9.810 | 9.880 | 227,000 | -0.16(-1.59%) |
May 08, 2012 | 9.900 | 10.17 | 9.900 | 10.04 | 488,939 | +0.03(+0.30%) |
May 07, 2012 | 9.920 | 10.08 | 9.850 | 10.01 | 404,298 | +0.02(+0.20%) |
May 04, 2012 | 10.10 | 10.14 | 9.920 | 9.990 | 533,455 | -0.19(-1.87%) |
May 03, 2012 | 10.20 | 10.26 | 9.960 | 10.18 | 713,999 | +0.17(+1.70%) |
May 02, 2012 | 9.420 | 10.01 | 9.370 | 10.01 | 896,695 | -0.34(-3.29%) |