Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.865 | 9.962 | 9.865 | 9.948 | 1,543,578 | +0.15(+1.50%) |
Jul 30, 2012 | 9.795 | 9.830 | 9.739 | 9.802 | 1,483,995 | -0.30(-2.97%) |
Jul 27, 2012 | 10.05 | 10.13 | 10.03 | 10.10 | 860,074 | +0.15(+1.47%) |
Jul 26, 2012 | 10.02 | 10.02 | 9.907 | 9.955 | 1,220,096 | +0.05(+0.49%) |
Jul 25, 2012 | 9.935 | 9.990 | 9.903 | 9.907 | 1,572,390 | +0.05(+0.50%) |
Jul 24, 2012 | 10.00 | 10.05 | 9.844 | 9.858 | 2,210,162 | +0.27(+2.84%) |
Jul 23, 2012 | 9.467 | 9.585 | 9.439 | 9.585 | 950,995 | +0.11(+1.18%) |
Jul 20, 2012 | 9.460 | 9.544 | 9.411 | 9.474 | 2,819,285 | -0.15(-1.60%) |
Jul 19, 2012 | 9.732 | 9.753 | 9.627 | 9.627 | 2,605,308 | -0.28(-2.82%) |
Jul 18, 2012 | 9.886 | 9.942 | 9.886 | 9.907 | 2,006,655 | +0.03(+0.35%) |
Jul 17, 2012 | 9.928 | 9.962 | 9.872 | 9.872 | 2,383,159 | -0.03(-0.28%) |
Jul 16, 2012 | 9.879 | 9.900 | 9.823 | 9.900 | 546,989 | -0.04(-0.42%) |
Jul 13, 2012 | 9.865 | 9.955 | 9.865 | 9.942 | 957,753 | +0.10(+1.06%) |
Jul 12, 2012 | 9.823 | 9.879 | 9.809 | 9.837 | 750,520 | -0.09(-0.91%) |
Jul 11, 2012 | 9.948 | 9.955 | 9.893 | 9.928 | 1,462,996 | +0.13(+1.35%) |
Jul 10, 2012 | 9.809 | 9.907 | 9.767 | 9.795 | 1,610,700 | +0.28(+2.93%) |
Jul 09, 2012 | 9.460 | 9.565 | 9.460 | 9.516 | 584,348 | +0.17(+1.87%) |
Jul 06, 2012 | 9.306 | 9.355 | 9.299 | 9.341 | 348,309 | -0.09(-0.96%) |
Jul 05, 2012 | 9.474 | 9.481 | 9.362 | 9.432 | 1,434,224 | -0.09(-0.95%) |
Jul 03, 2012 | 9.523 | 9.564 | 9.425 | 9.523 | 989,052 | +0.13(+1.41%) |
Jul 02, 2012 | 9.257 | 9.404 | 9.222 | 9.390 | 780,385 | +0.19(+2.05%) |
Jun 29, 2012 | 9.208 | 9.254 | 9.139 | 9.201 | 801,967 | +0.30(+3.37%) |
Jun 28, 2012 | 8.859 | 8.950 | 8.831 | 8.901 | 529,812 | +0.03(+0.39%) |
Jun 27, 2012 | 8.880 | 8.922 | 8.845 | 8.866 | 645,040 | +0.03(+0.40%) |
Jun 26, 2012 | 8.720 | 8.873 | 8.685 | 8.831 | 1,082,259 | +0.39(+4.63%) |
Jun 25, 2012 | 8.441 | 8.461 | 8.378 | 8.441 | 863,012 | -0.20(-2.34%) |
Jun 22, 2012 | 8.608 | 8.650 | 8.538 | 8.643 | 633,275 | +0.02(+0.24%) |
Jun 21, 2012 | 8.790 | 8.818 | 8.608 | 8.622 | 900,768 | -0.15(-1.67%) |
Jun 20, 2012 | 8.755 | 8.804 | 8.699 | 8.769 | 759,120 | +0.04(+0.48%) |
Jun 19, 2012 | 8.566 | 8.748 | 8.545 | 8.727 | 1,619,718 | +0.20(+2.38%) |
Jun 18, 2012 | 8.441 | 8.524 | 8.441 | 8.524 | 628,222 | +0.08(+0.91%) |
Jun 15, 2012 | 8.378 | 8.447 | 8.336 | 8.447 | 1,097,790 | +0.13(+1.51%) |
Jun 14, 2012 | 8.364 | 8.399 | 8.311 | 8.322 | 1,366,768 | +0.03(+0.34%) |
Jun 13, 2012 | 8.378 | 8.378 | 8.245 | 8.294 | 792,964 | -0.10(-1.25%) |
Jun 12, 2012 | 8.427 | 8.447 | 8.357 | 8.399 | 3,708,611 | -0.05(-0.58%) |
Jun 11, 2012 | 8.601 | 8.622 | 8.447 | 8.447 | 1,461,928 | -0.19(-2.18%) |
Jun 08, 2012 | 8.629 | 8.643 | 8.545 | 8.636 | 674,410 | -0.01(-0.08%) |
Jun 07, 2012 | 8.762 | 8.783 | 8.636 | 8.643 | 1,500,268 | -0.05(-0.56%) |
Jun 06, 2012 | 8.594 | 8.706 | 8.594 | 8.692 | 1,050,553 | +0.15(+1.72%) |
Jun 05, 2012 | 8.454 | 8.601 | 8.454 | 8.545 | 1,174,359 | +0.17(+2.00%) |
Jun 04, 2012 | 8.357 | 8.475 | 8.357 | 8.378 | 2,033,438 | +0.13(+1.61%) |
Jun 01, 2012 | 8.175 | 8.315 | 8.175 | 8.245 | 3,004,513 | +0.11(+1.37%) |
May 31, 2012 | 8.231 | 8.322 | 8.133 | 8.133 | 1,468,481 | -0.03(-0.43%) |
May 30, 2012 | 8.224 | 8.224 | 8.140 | 8.168 | 376,311 | -0.10(-1.18%) |
May 29, 2012 | 8.350 | 8.406 | 8.245 | 8.266 | 955,192 | +0.01(+0.08%) |
May 25, 2012 | 8.196 | 8.301 | 8.176 | 8.259 | 1,734,919 | -0.01(-0.17%) |
May 24, 2012 | 8.217 | 8.287 | 8.126 | 8.273 | 946,763 | -0.04(-0.50%) |
May 23, 2012 | 8.364 | 8.378 | 8.182 | 8.315 | 1,830,527 | -0.21(-2.46%) |
May 22, 2012 | 8.573 | 8.608 | 8.503 | 8.524 | 1,169,586 | -0.03(-0.41%) |
May 21, 2012 | 8.531 | 8.573 | 8.454 | 8.559 | 1,172,895 | -0.04(-0.49%) |
May 18, 2012 | 8.657 | 8.670 | 8.573 | 8.601 | 619,125 | -0.13(-1.44%) |
May 17, 2012 | 8.755 | 8.790 | 8.720 | 8.727 | 843,278 | -0.06(-0.71%) |
May 16, 2012 | 8.894 | 8.908 | 8.776 | 8.790 | 1,032,625 | -0.24(-2.70%) |
May 15, 2012 | 9.055 | 9.097 | 9.006 | 9.034 | 1,388,375 | +0.05(+0.54%) |
May 14, 2012 | 8.915 | 9.013 | 8.901 | 8.985 | 1,220,715 | +0.05(+0.55%) |
May 11, 2012 | 8.971 | 8.999 | 8.880 | 8.936 | 936,434 | -0.16(-1.77%) |
May 10, 2012 | 9.167 | 9.208 | 9.090 | 9.097 | 832,793 | -0.12(-1.29%) |
May 09, 2012 | 9.208 | 9.236 | 9.146 | 9.215 | 1,939,245 | -0.06(-0.60%) |
May 08, 2012 | 9.320 | 9.397 | 9.229 | 9.271 | 859,902 | -0.15(-1.63%) |
May 07, 2012 | 9.285 | 9.453 | 9.271 | 9.425 | 3,825,184 | +0.68(+7.74%) |
May 04, 2012 | 8.866 | 8.894 | 8.727 | 8.748 | 1,545,427 | -0.12(-1.34%) |
May 03, 2012 | 8.936 | 8.936 | 8.838 | 8.866 | 999,046 | -0.12(-1.32%) |
May 02, 2012 | 9.006 | 9.006 | 8.936 | 8.985 | 1,195,203 | -0.06(-0.69%) |