Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.19 | 10.40 | 9.795 | 9.930 | 67,582 | -0.26(-2.55%) |
Jul 30, 2012 | 10.53 | 10.60 | 10.18 | 10.19 | 19,158 | -0.30(-2.86%) |
Jul 27, 2012 | 10.03 | 10.53 | 9.890 | 10.49 | 31,221 | +0.49(+4.90%) |
Jul 26, 2012 | 9.990 | 10.23 | 9.860 | 10.00 | 21,029 | +0.18(+1.83%) |
Jul 25, 2012 | 9.840 | 10.14 | 9.540 | 9.820 | 28,523 | +0.11(+1.13%) |
Jul 24, 2012 | 9.990 | 10.00 | 9.640 | 9.710 | 25,250 | -0.17(-1.72%) |
Jul 23, 2012 | 9.890 | 10.11 | 9.710 | 9.880 | 37,931 | -0.15(-1.50%) |
Jul 20, 2012 | 10.50 | 10.57 | 10.02 | 10.03 | 32,084 | -0.59(-5.56%) |
Jul 19, 2012 | 10.81 | 10.86 | 10.53 | 10.62 | 11,587 | -0.18(-1.67%) |
Jul 18, 2012 | 10.78 | 10.94 | 10.59 | 10.80 | 23,735 | +0.04(+0.37%) |
Jul 17, 2012 | 10.65 | 10.84 | 10.51 | 10.76 | 15,777 | +0.17(+1.61%) |
Jul 16, 2012 | 10.40 | 10.72 | 10.26 | 10.59 | 53,856 | +0.13(+1.24%) |
Jul 13, 2012 | 10.50 | 10.50 | 10.40 | 10.46 | 16,857 | -0.02(-0.19%) |
Jul 12, 2012 | 10.34 | 10.50 | 10.13 | 10.48 | 25,666 | +0.09(+0.87%) |
Jul 11, 2012 | 10.35 | 10.44 | 10.28 | 10.39 | 42,053 | +0.03(+0.29%) |
Jul 10, 2012 | 10.37 | 10.42 | 10.21 | 10.36 | 17,139 | +0.10(+0.97%) |
Jul 09, 2012 | 10.29 | 10.39 | 10.24 | 10.26 | 14,587 | -0.02(-0.19%) |
Jul 06, 2012 | 10.20 | 10.31 | 10.10 | 10.28 | 19,434 | -0.06(-0.58%) |
Jul 05, 2012 | 10.43 | 10.50 | 10.23 | 10.34 | 12,938 | -0.16(-1.52%) |
Jul 03, 2012 | 10.33 | 10.50 | 10.30 | 10.50 | 15,284 | +0.18(+1.74%) |
Jul 02, 2012 | 10.22 | 10.32 | 9.850 | 10.32 | 47,506 | +0.10(+0.98%) |
Jun 29, 2012 | 9.980 | 10.27 | 9.750 | 10.22 | 110,952 | +0.34(+3.44%) |
Jun 28, 2012 | 9.430 | 9.880 | 9.430 | 9.880 | 25,622 | +0.32(+3.35%) |
Jun 27, 2012 | 9.490 | 9.650 | 9.470 | 9.560 | 22,970 | +0.11(+1.16%) |
Jun 26, 2012 | 9.690 | 9.690 | 9.360 | 9.450 | 31,865 | -0.26(-2.68%) |
Jun 25, 2012 | 9.630 | 9.750 | 9.400 | 9.710 | 58,617 | -0.04(-0.41%) |
Jun 22, 2012 | 9.420 | 9.800 | 9.272 | 9.750 | 139,889 | +0.44(+4.73%) |
Jun 21, 2012 | 9.500 | 9.590 | 9.190 | 9.310 | 44,635 | -0.22(-2.31%) |
Jun 20, 2012 | 9.740 | 9.740 | 9.480 | 9.530 | 22,571 | -0.25(-2.56%) |
Jun 19, 2012 | 9.540 | 9.790 | 9.450 | 9.780 | 55,166 | +0.26(+2.73%) |
Jun 18, 2012 | 9.690 | 9.710 | 9.360 | 9.520 | 43,175 | -0.28(-2.86%) |
Jun 15, 2012 | 9.490 | 9.840 | 9.420 | 9.800 | 63,521 | +0.28(+2.94%) |
Jun 14, 2012 | 9.270 | 9.760 | 9.210 | 9.520 | 45,789 | +0.30(+3.25%) |
Jun 13, 2012 | 9.330 | 9.460 | 9.150 | 9.220 | 40,897 | -0.12(-1.28%) |
Jun 12, 2012 | 9.180 | 9.405 | 9.040 | 9.340 | 28,941 | +0.20(+2.19%) |
Jun 11, 2012 | 9.570 | 9.570 | 9.130 | 9.140 | 32,369 | -0.29(-3.08%) |
Jun 08, 2012 | 9.220 | 9.430 | 9.210 | 9.430 | 15,351 | +0.18(+1.95%) |
Jun 07, 2012 | 9.360 | 9.470 | 9.230 | 9.250 | 35,901 | +0.07(+0.76%) |
Jun 06, 2012 | 9.070 | 9.190 | 8.960 | 9.180 | 41,527 | +0.17(+1.89%) |
Jun 05, 2012 | 8.970 | 9.150 | 8.950 | 9.010 | 38,892 | -0.01(-0.11%) |
Jun 04, 2012 | 9.000 | 9.060 | 8.950 | 9.020 | 43,459 | +0.11(+1.23%) |
Jun 01, 2012 | 8.770 | 9.020 | 8.770 | 8.910 | 43,148 | -0.09(-1.00%) |
May 31, 2012 | 9.250 | 9.250 | 8.800 | 9.000 | 90,003 | -0.26(-2.81%) |
May 30, 2012 | 9.230 | 9.350 | 9.140 | 9.260 | 72,852 | -0.11(-1.17%) |
May 29, 2012 | 9.290 | 9.440 | 9.200 | 9.370 | 21,058 | +0.13(+1.41%) |
May 25, 2012 | 9.240 | 9.270 | 9.170 | 9.240 | 18,351 | -0.03(-0.32%) |
May 24, 2012 | 9.250 | 9.300 | 9.150 | 9.270 | 38,615 | -0.01(-0.11%) |
May 23, 2012 | 9.100 | 9.350 | 9.100 | 9.280 | 33,531 | +0.03(+0.32%) |
May 22, 2012 | 9.620 | 9.740 | 9.140 | 9.250 | 48,306 | -0.37(-3.85%) |
May 21, 2012 | 9.330 | 9.680 | 9.200 | 9.620 | 44,809 | +0.35(+3.78%) |
May 18, 2012 | 9.220 | 9.560 | 9.151 | 9.270 | 51,255 | +0.04(+0.43%) |
May 17, 2012 | 9.330 | 9.370 | 9.170 | 9.230 | 49,239 | -0.09(-0.97%) |
May 16, 2012 | 9.370 | 9.460 | 9.305 | 9.320 | 34,008 | -0.03(-0.32%) |
May 15, 2012 | 9.450 | 9.630 | 9.310 | 9.350 | 58,553 | -0.07(-0.74%) |
May 14, 2012 | 9.340 | 9.590 | 9.330 | 9.420 | 34,619 | -0.01(-0.11%) |
May 11, 2012 | 9.330 | 9.490 | 9.320 | 9.430 | 41,241 | +0.04(+0.43%) |
May 10, 2012 | 9.470 | 9.980 | 9.350 | 9.390 | 40,568 | -0.08(-0.84%) |
May 09, 2012 | 9.530 | 9.780 | 9.360 | 9.470 | 63,790 | -0.23(-2.37%) |
May 08, 2012 | 9.330 | 9.730 | 9.330 | 9.700 | 54,280 | +0.32(+3.41%) |
May 07, 2012 | 9.410 | 9.530 | 9.350 | 9.380 | 44,219 | -0.03(-0.32%) |
May 04, 2012 | 9.520 | 9.540 | 9.400 | 9.410 | 64,441 | -0.12(-1.26%) |
May 03, 2012 | 9.700 | 9.880 | 9.420 | 9.530 | 44,863 | -0.16(-1.65%) |
May 02, 2012 | 9.620 | 9.770 | 9.510 | 9.690 | 62,100 | +0.04(+0.41%) |