Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.972 | 10.00 | 9.751 | 9.751 | 201,472 | -0.26(-2.63%) |
Jul 30, 2012 | 10.02 | 10.19 | 9.958 | 10.02 | 255,595 | -0.00(-0.05%) |
Jul 27, 2012 | 9.967 | 10.12 | 9.737 | 10.02 | 267,685 | +0.10(+0.97%) |
Jul 26, 2012 | 9.809 | 9.967 | 9.699 | 9.924 | 351,214 | +0.27(+2.83%) |
Jul 25, 2012 | 9.395 | 9.703 | 9.238 | 9.651 | 521,484 | +0.32(+3.40%) |
Jul 24, 2012 | 9.504 | 9.504 | 9.281 | 9.333 | 401,243 | -0.17(-1.75%) |
Jul 23, 2012 | 9.779 | 9.779 | 9.456 | 9.499 | 342,633 | -0.37(-3.75%) |
Jul 20, 2012 | 9.764 | 9.987 | 9.726 | 9.869 | 288,536 | +0.02(+0.24%) |
Jul 19, 2012 | 10.16 | 10.21 | 9.655 | 9.845 | 283,876 | -0.29(-2.90%) |
Jul 18, 2012 | 10.43 | 10.49 | 10.06 | 10.14 | 307,160 | -0.30(-2.86%) |
Jul 17, 2012 | 10.48 | 10.52 | 10.25 | 10.44 | 237,274 | -0.01(-0.14%) |
Jul 16, 2012 | 10.45 | 10.52 | 10.40 | 10.45 | 235,966 | +0.03(+0.27%) |
Jul 13, 2012 | 10.43 | 10.62 | 10.39 | 10.42 | 510,747 | +0.07(+0.69%) |
Jul 12, 2012 | 10.21 | 10.39 | 10.18 | 10.35 | 417,372 | +0.09(+0.83%) |
Jul 11, 2012 | 10.32 | 10.41 | 10.24 | 10.27 | 425,770 | -0.03(-0.28%) |
Jul 10, 2012 | 10.32 | 10.41 | 10.22 | 10.30 | 220,274 | -0.02(-0.18%) |
Jul 09, 2012 | 10.32 | 10.37 | 10.24 | 10.31 | 389,207 | -0.01(-0.14%) |
Jul 06, 2012 | 10.21 | 10.35 | 10.20 | 10.33 | 319,988 | -0.01(-0.09%) |
Jul 05, 2012 | 10.33 | 10.42 | 10.02 | 10.34 | 503,935 | -0.04(-0.37%) |
Jul 03, 2012 | 10.30 | 10.38 | 10.26 | 10.38 | 311,325 | +0.09(+0.87%) |
Jul 02, 2012 | 10.17 | 10.30 | 10.11 | 10.29 | 358,114 | +0.13(+1.26%) |
Jun 29, 2012 | 10.10 | 10.27 | 10.05 | 10.16 | 599,227 | +0.27(+2.78%) |
Jun 28, 2012 | 9.850 | 9.921 | 9.651 | 9.883 | 212,749 | -0.04(-0.38%) |
Jun 27, 2012 | 9.580 | 9.954 | 9.580 | 9.921 | 316,338 | +0.41(+4.34%) |
Jun 26, 2012 | 9.324 | 9.622 | 9.281 | 9.508 | 331,135 | +0.24(+2.56%) |
Jun 25, 2012 | 9.546 | 9.546 | 9.262 | 9.271 | 186,662 | -0.43(-4.45%) |
Jun 22, 2012 | 9.788 | 9.788 | 9.627 | 9.703 | 498,254 | +0.38(+4.07%) |
Jun 21, 2012 | 9.532 | 9.570 | 9.295 | 9.324 | 228,293 | -0.19(-2.04%) |
Jun 20, 2012 | 9.655 | 9.731 | 9.499 | 9.518 | 169,257 | -0.10(-1.03%) |
Jun 19, 2012 | 9.305 | 9.651 | 9.286 | 9.617 | 215,196 | +0.34(+3.63%) |
Jun 18, 2012 | 9.409 | 9.409 | 9.248 | 9.281 | 180,418 | -0.16(-1.71%) |
Jun 15, 2012 | 9.456 | 9.513 | 9.333 | 9.442 | 270,926 | +0.00(+0.05%) |
Jun 14, 2012 | 9.262 | 9.470 | 9.262 | 9.437 | 124,217 | +0.19(+2.05%) |
Jun 13, 2012 | 9.390 | 9.480 | 9.200 | 9.248 | 186,884 | -0.18(-1.91%) |
Jun 12, 2012 | 9.390 | 9.442 | 9.286 | 9.428 | 153,932 | +0.09(+0.91%) |
Jun 11, 2012 | 9.537 | 9.580 | 9.338 | 9.343 | 218,622 | -0.13(-1.35%) |
Jun 08, 2012 | 9.357 | 9.542 | 9.286 | 9.470 | 164,470 | +0.10(+1.11%) |
Jun 07, 2012 | 9.409 | 9.537 | 9.361 | 9.366 | 224,930 | +0.03(+0.30%) |
Jun 06, 2012 | 8.996 | 9.352 | 8.944 | 9.338 | 297,859 | +0.43(+4.79%) |
Jun 05, 2012 | 8.835 | 8.916 | 8.755 | 8.911 | 732,406 | +0.04(+0.48%) |
Jun 04, 2012 | 9.025 | 9.137 | 8.859 | 8.869 | 400,553 | -0.14(-1.58%) |
Jun 01, 2012 | 9.044 | 9.267 | 9.006 | 9.011 | 242,890 | -0.23(-2.51%) |
May 31, 2012 | 9.219 | 9.290 | 9.134 | 9.243 | 265,798 | +0.02(+0.26%) |
May 30, 2012 | 9.162 | 9.233 | 9.117 | 9.219 | 172,652 | -0.02(-0.26%) |
May 29, 2012 | 9.172 | 9.276 | 9.044 | 9.243 | 305,888 | +0.17(+1.88%) |
May 25, 2012 | 9.134 | 9.243 | 9.025 | 9.072 | 262,755 | -0.04(-0.42%) |
May 24, 2012 | 9.181 | 9.186 | 9.001 | 9.110 | 167,869 | -0.08(-0.88%) |
May 23, 2012 | 9.158 | 9.224 | 8.982 | 9.191 | 325,367 | -0.05(-0.51%) |
May 22, 2012 | 9.390 | 9.437 | 9.172 | 9.238 | 246,911 | -0.12(-1.32%) |
May 21, 2012 | 9.238 | 9.366 | 9.162 | 9.361 | 230,747 | +0.19(+2.12%) |
May 18, 2012 | 9.124 | 9.347 | 9.124 | 9.167 | 330,711 | +0.02(+0.21%) |
May 17, 2012 | 9.262 | 9.276 | 9.106 | 9.148 | 297,053 | -0.12(-1.33%) |
May 16, 2012 | 9.357 | 9.452 | 9.262 | 9.271 | 180,249 | -0.01(-0.10%) |
May 15, 2012 | 9.120 | 9.309 | 9.087 | 9.281 | 309,850 | +0.16(+1.71%) |
May 14, 2012 | 9.267 | 9.324 | 9.053 | 9.124 | 381,085 | -0.21(-2.28%) |
May 11, 2012 | 9.433 | 9.470 | 9.243 | 9.338 | 240,759 | -0.13(-1.40%) |
May 10, 2012 | 9.428 | 9.561 | 9.395 | 9.470 | 285,131 | +0.14(+1.47%) |
May 09, 2012 | 9.314 | 9.437 | 9.271 | 9.333 | 180,394 | -0.09(-0.96%) |
May 08, 2012 | 9.290 | 9.461 | 9.200 | 9.423 | 263,823 | +0.05(+0.51%) |
May 07, 2012 | 9.124 | 9.409 | 9.082 | 9.376 | 320,355 | +0.27(+2.91%) |
May 04, 2012 | 9.343 | 9.380 | 9.082 | 9.110 | 420,298 | -0.27(-2.88%) |
May 03, 2012 | 9.712 | 9.712 | 9.172 | 9.380 | 656,174 | -0.09(-0.90%) |
May 02, 2012 | 9.817 | 9.840 | 9.452 | 9.466 | 812,138 | -0.38(-3.90%) |