Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.518 | 8.820 | 8.417 | 8.669 | 376 | +0.10(+1.18%) |
Jul 30, 2012 | 8.669 | 8.669 | 8.467 | 8.568 | 908 | +0.00(+0.00%) |
Jul 27, 2012 | 8.568 | 8.921 | 8.266 | 8.568 | 4,731 | -0.30(-3.41%) |
Jul 26, 2012 | 8.971 | 8.971 | 8.266 | 8.870 | 5,589 | -0.55(-5.88%) |
Jul 25, 2012 | 9.223 | 9.576 | 8.870 | 9.425 | 1,356 | +0.15(+1.63%) |
Jul 24, 2012 | 9.223 | 9.274 | 9.223 | 9.274 | 317 | -0.20(-2.13%) |
Jul 23, 2012 | 9.072 | 9.475 | 9.072 | 9.475 | 2,709 | +0.20(+2.17%) |
Jul 20, 2012 | 9.274 | 9.274 | 9.173 | 9.274 | 1,253 | -0.20(-2.13%) |
Jul 19, 2012 | 9.324 | 9.677 | 9.122 | 9.475 | 3,213 | +0.20(+2.17%) |
Jul 18, 2012 | 9.223 | 9.526 | 9.218 | 9.274 | 2,410 | -0.05(-0.54%) |
Jul 17, 2012 | 9.626 | 9.626 | 9.072 | 9.324 | 1,914 | -0.30(-3.14%) |
Jul 16, 2012 | 9.173 | 9.677 | 9.072 | 9.626 | 4,317 | +0.30(+3.24%) |
Jul 13, 2012 | 9.374 | 9.374 | 9.022 | 9.324 | 615 | +0.10(+1.09%) |
Jul 12, 2012 | 9.122 | 9.374 | 8.971 | 9.223 | 7,347 | +0.10(+1.10%) |
Jul 11, 2012 | 9.374 | 9.374 | 8.820 | 9.122 | 3,069 | +0.05(+0.56%) |
Jul 10, 2012 | 9.425 | 9.425 | 9.072 | 9.072 | 4,384 | -0.10(-1.10%) |
Jul 09, 2012 | 9.122 | 9.425 | 9.122 | 9.173 | 138 | -0.30(-3.19%) |
Jul 06, 2012 | 9.475 | 9.526 | 9.223 | 9.475 | 535 | +0.05(+0.54%) |
Jul 05, 2012 | 9.223 | 9.425 | 9.223 | 9.424 | 242 | +0.10(+1.08%) |
Jul 03, 2012 | 9.223 | 9.475 | 9.223 | 9.324 | 1,130 | +0.15(+1.65%) |
Jul 02, 2012 | 9.149 | 9.475 | 9.149 | 9.173 | 595 | -0.25(-2.67%) |
Jun 29, 2012 | 9.122 | 9.475 | 9.122 | 9.425 | 2,054 | +0.25(+2.75%) |
Jun 28, 2012 | 9.173 | 9.173 | 8.921 | 9.173 | 277 | -0.05(-0.55%) |
Jun 27, 2012 | 9.072 | 9.223 | 9.072 | 9.223 | 208 | +0.05(+0.55%) |
Jun 26, 2012 | 8.870 | 9.223 | 8.870 | 9.173 | 1,647 | +0.30(+3.41%) |
Jun 25, 2012 | 8.568 | 9.178 | 8.568 | 8.870 | 3,940 | +0.25(+2.92%) |
Jun 22, 2012 | 9.778 | 9.778 | 8.618 | 8.618 | 16,274 | -1.11(-11.40%) |
Jun 21, 2012 | 9.626 | 9.778 | 9.425 | 9.727 | 390 | -0.05(-0.52%) |
Jun 20, 2012 | 9.425 | 9.778 | 9.022 | 9.778 | 2,824 | +0.20(+2.11%) |
Jun 19, 2012 | 9.777 | 9.778 | 9.072 | 9.576 | 2,178 | -0.25(-2.56%) |
Jun 18, 2012 | 9.425 | 9.878 | 9.374 | 9.828 | 479 | +0.05(+0.52%) |
Jun 15, 2012 | 9.425 | 9.778 | 9.374 | 9.778 | 1,526 | +0.00(+0.00%) |
Jun 14, 2012 | 9.374 | 9.778 | 9.374 | 9.778 | 1,952 | +0.25(+2.65%) |
Jun 13, 2012 | 9.324 | 9.576 | 9.165 | 9.526 | 1,339 | +0.10(+1.07%) |
Jun 12, 2012 | 9.576 | 9.576 | 9.223 | 9.425 | 703 | -0.20(-2.09%) |
Jun 11, 2012 | 9.576 | 9.828 | 9.526 | 9.626 | 2,500 | -0.10(-1.04%) |
Jun 08, 2012 | 9.777 | 9.778 | 9.324 | 9.727 | 1,227 | -0.05(-0.52%) |
Jun 07, 2012 | 9.727 | 9.828 | 9.374 | 9.778 | 863 | +0.00(+0.00%) |
Jun 06, 2012 | 9.375 | 9.778 | 9.324 | 9.778 | 1,912 | +0.45(+4.86%) |
Jun 05, 2012 | 9.374 | 9.374 | 9.324 | 9.324 | 498 | +0.45(+5.11%) |
Jun 04, 2012 | 9.677 | 9.778 | 8.870 | 8.870 | 10,886 | -0.91(-9.28%) |
Jun 01, 2012 | 9.324 | 9.778 | 8.972 | 9.778 | 1,007 | +0.15(+1.57%) |
May 31, 2012 | 9.727 | 9.778 | 9.122 | 9.626 | 1,458 | -0.15(-1.55%) |
May 30, 2012 | 9.626 | 9.778 | 9.626 | 9.778 | 991 | +0.20(+2.11%) |
May 29, 2012 | 9.475 | 9.576 | 9.475 | 9.576 | 4,960 | +0.05(+0.53%) |
May 25, 2012 | 8.770 | 9.526 | 8.669 | 9.526 | 1,845 | +0.71(+8.00%) |
May 24, 2012 | 8.770 | 8.820 | 8.669 | 8.820 | 119 | +0.05(+0.57%) |
May 23, 2012 | 8.669 | 8.820 | 8.366 | 8.770 | 3,559 | -0.20(-2.25%) |
May 22, 2012 | 8.518 | 8.971 | 8.366 | 8.971 | 1,428 | +0.66(+7.88%) |
May 21, 2012 | 8.568 | 8.820 | 8.316 | 8.316 | 2,544 | -0.45(-5.17%) |
May 18, 2012 | 9.274 | 9.274 | 8.366 | 8.769 | 3,567 | -0.55(-5.95%) |
May 17, 2012 | 9.374 | 9.374 | 8.921 | 9.324 | 1,587 | -0.05(-0.54%) |
May 16, 2012 | 8.719 | 9.425 | 8.719 | 9.374 | 5,626 | +0.15(+1.64%) |
May 15, 2012 | 9.475 | 9.576 | 9.223 | 9.223 | 1,291 | -0.10(-1.08%) |
May 14, 2012 | 9.224 | 9.324 | 9.122 | 9.324 | 3,253 | -0.25(-2.63%) |
May 11, 2012 | 9.374 | 9.576 | 9.374 | 9.576 | 406 | +0.00(+0.01%) |
May 10, 2012 | 9.324 | 9.576 | 9.324 | 9.575 | 1,405 | -0.00(-0.01%) |
May 09, 2012 | 9.374 | 9.727 | 9.223 | 9.576 | 5,092 | -0.05(-0.52%) |
May 08, 2012 | 9.374 | 9.677 | 9.274 | 9.626 | 1,983 | -0.10(-1.04%) |
May 07, 2012 | 9.727 | 10.18 | 9.374 | 9.727 | 5,234 | +0.15(+1.58%) |
May 04, 2012 | 9.878 | 9.929 | 9.526 | 9.576 | 2,542 | -0.30(-3.06%) |
May 03, 2012 | 9.072 | 10.63 | 9.072 | 9.878 | 28,356 | +1.11(+12.64%) |
May 02, 2012 | 9.022 | 9.022 | 8.568 | 8.770 | 1,626 | -0.15(-1.69%) |