Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.825 | 9.905 | 9.759 | 9.777 | 1,044,471 | -0.11(-1.09%) |
Jul 30, 2012 | 9.863 | 9.895 | 9.707 | 9.884 | 521,432 | +0.03(+0.32%) |
Jul 27, 2012 | 9.662 | 9.881 | 9.662 | 9.853 | 1,380,144 | +0.31(+3.24%) |
Jul 26, 2012 | 9.540 | 9.707 | 9.443 | 9.544 | 1,405,024 | +0.20(+2.16%) |
Jul 25, 2012 | 9.520 | 9.658 | 9.297 | 9.342 | 1,189,966 | -0.14(-1.50%) |
Jul 24, 2012 | 9.520 | 9.627 | 9.415 | 9.485 | 546,675 | -0.02(-0.18%) |
Jul 23, 2012 | 9.586 | 9.586 | 9.221 | 9.502 | 1,285,422 | -0.18(-1.87%) |
Jul 20, 2012 | 9.850 | 9.888 | 9.631 | 9.683 | 798,371 | -0.25(-2.55%) |
Jul 19, 2012 | 9.867 | 9.999 | 9.822 | 9.936 | 1,113,737 | +0.13(+1.27%) |
Jul 18, 2012 | 9.676 | 9.919 | 9.676 | 9.811 | 1,097,748 | +0.11(+1.11%) |
Jul 17, 2012 | 9.728 | 9.728 | 9.561 | 9.704 | 1,131,856 | +0.00(+0.04%) |
Jul 16, 2012 | 9.860 | 9.860 | 9.624 | 9.700 | 1,345,665 | -0.19(-1.90%) |
Jul 13, 2012 | 9.759 | 9.916 | 9.728 | 9.888 | 960,523 | +0.18(+1.90%) |
Jul 12, 2012 | 9.881 | 9.891 | 9.655 | 9.704 | 1,772,609 | -0.30(-2.95%) |
Jul 11, 2012 | 9.777 | 10.02 | 9.700 | 9.999 | 2,127,123 | +0.24(+2.49%) |
Jul 10, 2012 | 9.704 | 9.888 | 9.697 | 9.756 | 987,014 | +0.09(+0.97%) |
Jul 09, 2012 | 9.610 | 9.735 | 9.506 | 9.662 | 1,257,894 | +0.04(+0.40%) |
Jul 06, 2012 | 9.617 | 9.683 | 9.513 | 9.624 | 664,910 | -0.11(-1.18%) |
Jul 05, 2012 | 9.592 | 9.804 | 9.467 | 9.738 | 1,462,003 | +0.22(+2.26%) |
Jul 03, 2012 | 9.492 | 9.679 | 9.415 | 9.523 | 790,645 | +0.13(+1.33%) |
Jul 02, 2012 | 9.561 | 9.599 | 9.287 | 9.398 | 1,371,696 | -0.16(-1.71%) |
Jun 29, 2012 | 9.540 | 9.641 | 9.328 | 9.561 | 1,708,063 | +0.31(+3.34%) |
Jun 28, 2012 | 9.353 | 9.429 | 9.044 | 9.252 | 1,249,032 | -0.19(-2.06%) |
Jun 27, 2012 | 9.210 | 9.464 | 9.186 | 9.447 | 1,874,823 | +0.22(+2.33%) |
Jun 26, 2012 | 9.276 | 9.325 | 9.078 | 9.231 | 1,076,282 | -0.05(-0.49%) |
Jun 25, 2012 | 9.315 | 9.342 | 9.186 | 9.276 | 1,242,233 | -0.15(-1.55%) |
Jun 22, 2012 | 9.422 | 9.467 | 9.294 | 9.422 | 1,245,373 | +0.07(+0.71%) |
Jun 21, 2012 | 9.652 | 9.731 | 9.339 | 9.356 | 1,162,976 | -0.26(-2.67%) |
Jun 20, 2012 | 9.575 | 9.735 | 9.436 | 9.613 | 1,254,820 | +0.02(+0.22%) |
Jun 19, 2012 | 9.460 | 9.592 | 9.460 | 9.592 | 2,695,930 | +0.17(+1.81%) |
Jun 18, 2012 | 9.516 | 9.558 | 9.335 | 9.422 | 2,692,957 | -0.16(-1.70%) |
Jun 15, 2012 | 9.485 | 9.606 | 9.387 | 9.586 | 1,466,778 | +0.13(+1.36%) |
Jun 14, 2012 | 9.412 | 9.509 | 9.304 | 9.457 | 1,982,940 | +0.05(+0.55%) |
Jun 13, 2012 | 9.398 | 9.544 | 9.259 | 9.405 | 3,053,510 | -0.03(-0.29%) |
Jun 12, 2012 | 8.842 | 9.443 | 8.818 | 9.433 | 4,539,466 | +0.79(+9.12%) |
Jun 11, 2012 | 8.884 | 8.998 | 8.623 | 8.644 | 2,148,094 | -0.10(-1.19%) |
Jun 08, 2012 | 8.651 | 8.828 | 8.499 | 8.748 | 2,282,664 | +0.06(+0.72%) |
Jun 07, 2012 | 8.630 | 8.852 | 8.613 | 8.686 | 2,513,687 | +0.14(+1.67%) |
Jun 06, 2012 | 8.477 | 8.651 | 8.449 | 8.543 | 2,281,875 | +0.10(+1.19%) |
Jun 05, 2012 | 8.057 | 8.456 | 8.050 | 8.442 | 3,252,509 | +0.38(+4.74%) |
Jun 04, 2012 | 7.994 | 8.102 | 7.932 | 8.060 | 2,463,383 | +0.10(+1.31%) |
Jun 01, 2012 | 8.050 | 8.053 | 7.706 | 7.956 | 4,086,747 | -0.23(-2.84%) |
May 31, 2012 | 8.463 | 8.481 | 8.067 | 8.189 | 3,659,420 | -0.25(-2.92%) |
May 30, 2012 | 8.630 | 8.637 | 8.418 | 8.436 | 2,268,891 | -0.29(-3.31%) |
May 29, 2012 | 8.679 | 8.773 | 8.564 | 8.724 | 1,649,371 | +0.02(+0.28%) |
May 25, 2012 | 8.689 | 8.746 | 8.599 | 8.700 | 1,560,101 | +0.01(+0.08%) |
May 24, 2012 | 8.800 | 8.825 | 8.571 | 8.693 | 1,595,616 | -0.07(-0.79%) |
May 23, 2012 | 8.595 | 8.776 | 8.470 | 8.762 | 1,545,666 | +0.10(+1.20%) |
May 22, 2012 | 8.828 | 8.873 | 8.575 | 8.658 | 3,603,538 | -0.16(-1.85%) |
May 21, 2012 | 8.644 | 8.835 | 8.522 | 8.821 | 1,793,384 | +0.20(+2.38%) |
May 18, 2012 | 8.804 | 8.839 | 8.578 | 8.616 | 2,784,268 | -0.13(-1.51%) |
May 17, 2012 | 8.978 | 9.057 | 8.660 | 8.748 | 3,601,011 | -0.26(-2.93%) |
May 16, 2012 | 8.547 | 9.085 | 8.484 | 9.012 | 7,475,904 | +0.50(+5.83%) |
May 15, 2012 | 8.661 | 8.755 | 8.446 | 8.515 | 3,061,255 | -0.14(-1.56%) |
May 14, 2012 | 8.675 | 8.785 | 8.547 | 8.651 | 2,561,914 | -0.18(-2.07%) |
May 11, 2012 | 8.796 | 9.013 | 8.785 | 8.834 | 1,619,317 | -0.01(-0.12%) |
May 10, 2012 | 8.985 | 9.020 | 8.730 | 8.844 | 2,777,673 | -0.08(-0.85%) |
May 09, 2012 | 8.695 | 9.027 | 8.657 | 8.920 | 2,831,430 | +0.10(+1.10%) |
May 08, 2012 | 8.916 | 8.927 | 8.595 | 8.823 | 3,594,805 | -0.13(-1.43%) |
May 07, 2012 | 9.082 | 9.131 | 8.930 | 8.951 | 3,090,597 | -0.19(-2.04%) |
May 04, 2012 | 9.562 | 9.573 | 9.032 | 9.137 | 3,025,682 | -0.13(-1.45%) |
May 03, 2012 | 10.14 | 10.18 | 8.896 | 9.272 | 9,588,350 | -0.68(-6.80%) |
May 02, 2012 | 9.593 | 10.01 | 9.510 | 9.949 | 3,418,773 | +0.33(+3.48%) |