Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.760 | 9.980 | 9.680 | 9.720 | 53,996 | -0.23(-2.36%) |
Jul 30, 2012 | 9.371 | 9.970 | 9.370 | 9.955 | 15,796 | +0.46(+4.79%) |
Jul 27, 2012 | 9.390 | 9.500 | 9.230 | 9.500 | 9,389 | +0.12(+1.28%) |
Jul 26, 2012 | 9.340 | 9.460 | 9.200 | 9.380 | 7,416 | +0.10(+1.08%) |
Jul 25, 2012 | 9.220 | 9.450 | 9.058 | 9.280 | 22,166 | +0.04(+0.43%) |
Jul 24, 2012 | 9.400 | 9.460 | 9.130 | 9.240 | 33,689 | -0.09(-0.96%) |
Jul 23, 2012 | 9.580 | 9.580 | 9.200 | 9.330 | 38,692 | -0.37(-3.81%) |
Jul 20, 2012 | 9.860 | 9.940 | 9.550 | 9.700 | 33,120 | -0.29(-2.90%) |
Jul 19, 2012 | 10.05 | 10.05 | 9.790 | 9.990 | 14,378 | -0.10(-0.99%) |
Jul 18, 2012 | 9.400 | 10.13 | 9.400 | 10.09 | 24,442 | +0.64(+6.77%) |
Jul 17, 2012 | 9.460 | 9.490 | 9.230 | 9.450 | 36,783 | +0.07(+0.75%) |
Jul 16, 2012 | 9.620 | 9.620 | 9.300 | 9.380 | 19,094 | -0.30(-3.10%) |
Jul 13, 2012 | 9.750 | 10.19 | 9.560 | 9.680 | 61,056 | -0.01(-0.10%) |
Jul 12, 2012 | 10.00 | 10.00 | 9.570 | 9.690 | 24,175 | -0.30(-3.00%) |
Jul 11, 2012 | 9.700 | 10.17 | 9.690 | 9.990 | 83,439 | +0.29(+2.99%) |
Jul 10, 2012 | 10.00 | 10.13 | 9.670 | 9.700 | 46,930 | -0.18(-1.82%) |
Jul 09, 2012 | 9.800 | 10.06 | 9.670 | 9.880 | 14,789 | +0.01(+0.10%) |
Jul 06, 2012 | 9.680 | 9.920 | 9.680 | 9.870 | 46,743 | +0.05(+0.51%) |
Jul 05, 2012 | 9.760 | 9.820 | 9.630 | 9.820 | 14,669 | +0.18(+1.87%) |
Jul 03, 2012 | 9.330 | 9.830 | 9.330 | 9.640 | 5,461 | +0.28(+2.99%) |
Jul 02, 2012 | 9.210 | 9.410 | 9.110 | 9.360 | 31,474 | +0.11(+1.19%) |
Jun 29, 2012 | 9.060 | 9.330 | 8.560 | 9.250 | 40,265 | +0.30(+3.35%) |
Jun 28, 2012 | 8.905 | 9.177 | 8.812 | 8.950 | 47,856 | +0.12(+1.34%) |
Jun 27, 2012 | 8.772 | 8.881 | 8.595 | 8.832 | 24,137 | +0.03(+0.34%) |
Jun 26, 2012 | 8.841 | 8.989 | 8.792 | 8.802 | 105,579 | -0.04(-0.45%) |
Jun 25, 2012 | 8.703 | 8.970 | 8.639 | 8.841 | 35,343 | +0.05(+0.56%) |
Jun 22, 2012 | 8.723 | 8.980 | 8.684 | 8.792 | 685,825 | +0.10(+1.14%) |
Jun 21, 2012 | 8.999 | 8.999 | 8.496 | 8.693 | 30,405 | -0.28(-3.08%) |
Jun 20, 2012 | 8.812 | 9.215 | 8.703 | 8.970 | 70,010 | +0.12(+1.34%) |
Jun 19, 2012 | 8.970 | 8.999 | 8.565 | 8.851 | 99,678 | -0.06(-0.66%) |
Jun 18, 2012 | 8.654 | 9.019 | 8.565 | 8.911 | 36,426 | +0.29(+3.32%) |
Jun 15, 2012 | 8.536 | 8.743 | 8.269 | 8.624 | 30,795 | +0.11(+1.27%) |
Jun 14, 2012 | 8.466 | 8.644 | 8.309 | 8.516 | 30,244 | +0.08(+0.94%) |
Jun 13, 2012 | 8.901 | 9.029 | 8.368 | 8.437 | 40,352 | -0.56(-6.25%) |
Jun 12, 2012 | 9.019 | 9.355 | 8.871 | 8.999 | 30,380 | +0.10(+1.11%) |
Jun 11, 2012 | 9.246 | 9.355 | 8.881 | 8.901 | 45,022 | -0.18(-1.96%) |
Jun 08, 2012 | 9.286 | 9.424 | 9.029 | 9.078 | 20,732 | -0.16(-1.71%) |
Jun 07, 2012 | 9.325 | 9.552 | 9.108 | 9.236 | 41,195 | +0.00(+0.00%) |
Jun 06, 2012 | 9.493 | 9.512 | 9.098 | 9.236 | 76,941 | -0.11(-1.16%) |
Jun 05, 2012 | 9.118 | 9.680 | 8.955 | 9.345 | 86,192 | +0.16(+1.72%) |
Jun 04, 2012 | 8.841 | 9.246 | 8.832 | 9.187 | 49,888 | +0.44(+5.08%) |
Jun 01, 2012 | 9.463 | 9.651 | 8.733 | 8.743 | 44,584 | -0.94(-9.68%) |
May 31, 2012 | 9.710 | 9.838 | 9.216 | 9.680 | 53,650 | -0.05(-0.51%) |
May 30, 2012 | 9.414 | 9.966 | 9.414 | 9.730 | 65,696 | +0.15(+1.54%) |
May 29, 2012 | 9.197 | 9.789 | 9.098 | 9.582 | 75,463 | +0.39(+4.30%) |
May 25, 2012 | 9.434 | 9.700 | 9.187 | 9.187 | 16,970 | -0.30(-3.12%) |
May 24, 2012 | 9.868 | 9.947 | 9.374 | 9.483 | 24,426 | -0.37(-3.71%) |
May 23, 2012 | 10.04 | 10.39 | 9.552 | 9.848 | 109,757 | -0.41(-4.04%) |
May 22, 2012 | 10.93 | 10.95 | 10.17 | 10.26 | 38,400 | -0.60(-5.54%) |
May 21, 2012 | 10.72 | 10.97 | 10.43 | 10.86 | 42,518 | +0.24(+2.23%) |
May 18, 2012 | 10.74 | 10.90 | 10.46 | 10.63 | 28,945 | -0.09(-0.83%) |
May 17, 2012 | 10.84 | 11.01 | 10.71 | 10.72 | 16,708 | -0.13(-1.18%) |
May 16, 2012 | 10.93 | 10.99 | 10.65 | 10.84 | 24,164 | +0.04(+0.37%) |
May 15, 2012 | 10.73 | 11.12 | 10.61 | 10.81 | 171,580 | +0.07(+0.64%) |
May 14, 2012 | 10.98 | 11.11 | 10.64 | 10.74 | 227,198 | -0.39(-3.55%) |
May 11, 2012 | 11.61 | 11.81 | 10.59 | 11.13 | 22,141 | -0.57(-4.89%) |
May 10, 2012 | 12.10 | 12.21 | 11.38 | 11.70 | 35,716 | -0.23(-1.90%) |
May 09, 2012 | 12.54 | 12.90 | 11.89 | 11.93 | 55,011 | -0.71(-5.62%) |
May 08, 2012 | 12.48 | 12.81 | 12.48 | 12.64 | 23,134 | +0.13(+1.03%) |
May 07, 2012 | 12.54 | 12.69 | 12.26 | 12.51 | 21,852 | +0.02(+0.16%) |
May 04, 2012 | 13.44 | 13.45 | 12.33 | 12.49 | 36,061 | -1.07(-7.86%) |
May 03, 2012 | 13.87 | 13.88 | 13.45 | 13.56 | 25,033 | -0.49(-3.51%) |
May 02, 2012 | 14.10 | 14.36 | 13.83 | 14.05 | 19,719 | +0.05(+0.35%) |