Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.910 | 9.910 | 9.780 | 9.790 | 198,199 | -0.12(-1.21%) |
Jul 30, 2012 | 9.880 | 9.920 | 9.870 | 9.910 | 308,912 | +0.15(+1.54%) |
Jul 27, 2012 | 9.710 | 9.810 | 9.700 | 9.760 | 323,209 | +0.12(+1.24%) |
Jul 26, 2012 | 9.750 | 9.760 | 9.610 | 9.640 | 348,315 | -0.09(-0.92%) |
Jul 25, 2012 | 9.780 | 9.800 | 9.721 | 9.730 | 373,306 | +0.07(+0.72%) |
Jul 24, 2012 | 9.780 | 9.790 | 9.520 | 9.660 | 517,998 | -0.27(-2.72%) |
Jul 23, 2012 | 9.870 | 9.980 | 9.840 | 9.930 | 588,862 | -0.18(-1.78%) |
Jul 20, 2012 | 10.05 | 10.11 | 9.990 | 10.11 | 505,097 | +0.11(+1.10%) |
Jul 19, 2012 | 9.930 | 10.04 | 9.866 | 10.00 | 421,948 | +0.17(+1.73%) |
Jul 18, 2012 | 9.710 | 9.860 | 9.680 | 9.830 | 437,745 | +0.09(+0.91%) |
Jul 17, 2012 | 9.770 | 9.820 | 9.690 | 9.741 | 562,387 | -0.03(-0.30%) |
Jul 16, 2012 | 9.710 | 9.790 | 9.700 | 9.770 | 298,229 | +0.18(+1.88%) |
Jul 13, 2012 | 9.580 | 9.630 | 9.530 | 9.590 | 243,103 | +0.12(+1.27%) |
Jul 12, 2012 | 9.440 | 9.501 | 9.360 | 9.470 | 429,845 | +0.05(+0.53%) |
Jul 11, 2012 | 9.610 | 9.630 | 9.320 | 9.420 | 690,065 | -0.04(-0.42%) |
Jul 10, 2012 | 9.460 | 9.511 | 9.400 | 9.460 | 289,526 | -0.07(-0.73%) |
Jul 09, 2012 | 9.510 | 9.600 | 9.500 | 9.530 | 983,656 | +0.21(+2.25%) |
Jul 06, 2012 | 9.330 | 9.360 | 9.290 | 9.320 | 395,807 | -0.10(-1.06%) |
Jul 05, 2012 | 9.320 | 9.440 | 9.320 | 9.420 | 552,570 | +0.19(+2.06%) |
Jul 03, 2012 | 9.110 | 9.230 | 9.110 | 9.230 | 564,763 | +0.19(+2.10%) |
Jul 02, 2012 | 9.030 | 9.060 | 8.970 | 9.040 | 281,708 | +0.14(+1.57%) |
Jun 29, 2012 | 8.870 | 8.931 | 8.830 | 8.900 | 309,341 | +0.12(+1.37%) |
Jun 28, 2012 | 8.710 | 8.800 | 8.710 | 8.780 | 135,448 | -0.01(-0.11%) |
Jun 27, 2012 | 8.820 | 8.860 | 8.750 | 8.790 | 137,931 | +0.09(+1.03%) |
Jun 26, 2012 | 8.720 | 8.750 | 8.650 | 8.700 | 212,243 | +0.06(+0.72%) |
Jun 25, 2012 | 8.520 | 8.657 | 8.520 | 8.638 | 278,509 | +0.27(+3.20%) |
Jun 22, 2012 | 8.410 | 8.433 | 8.350 | 8.370 | 215,905 | +0.04(+0.48%) |
Jun 21, 2012 | 8.450 | 8.470 | 8.330 | 8.330 | 363,404 | -0.16(-1.88%) |
Jun 20, 2012 | 8.450 | 8.511 | 8.410 | 8.490 | 281,602 | -0.01(-0.12%) |
Jun 19, 2012 | 8.420 | 8.515 | 8.400 | 8.500 | 982,555 | +0.25(+3.03%) |
Jun 18, 2012 | 8.130 | 8.270 | 8.130 | 8.250 | 117,481 | +0.12(+1.48%) |
Jun 15, 2012 | 8.190 | 8.190 | 8.095 | 8.130 | 226,906 | -0.03(-0.37%) |
Jun 14, 2012 | 8.200 | 8.220 | 8.120 | 8.160 | 340,073 | +0.00(+0.00%) |
Jun 13, 2012 | 8.140 | 8.200 | 8.138 | 8.160 | 812,483 | -0.03(-0.37%) |
Jun 12, 2012 | 8.220 | 8.240 | 8.170 | 8.190 | 255,568 | -0.05(-0.61%) |
Jun 11, 2012 | 8.320 | 8.340 | 8.220 | 8.240 | 357,571 | -0.03(-0.36%) |
Jun 08, 2012 | 8.250 | 8.320 | 8.220 | 8.270 | 102,477 | -0.05(-0.61%) |
Jun 07, 2012 | 8.270 | 8.350 | 8.240 | 8.321 | 216,922 | +0.16(+1.97%) |
Jun 06, 2012 | 8.110 | 8.180 | 8.080 | 8.160 | 152,515 | +0.15(+1.87%) |
Jun 05, 2012 | 8.080 | 8.110 | 8.010 | 8.010 | 265,658 | -0.07(-0.87%) |
Jun 04, 2012 | 8.040 | 8.101 | 8.040 | 8.080 | 429,748 | +0.02(+0.25%) |
Jun 01, 2012 | 8.150 | 8.182 | 8.040 | 8.060 | 385,374 | -0.14(-1.71%) |
May 31, 2012 | 8.230 | 8.250 | 8.190 | 8.200 | 526,853 | -0.05(-0.61%) |
May 30, 2012 | 8.310 | 8.310 | 8.220 | 8.250 | 285,319 | -0.08(-0.96%) |
May 29, 2012 | 8.430 | 8.480 | 8.330 | 8.330 | 192,271 | -0.10(-1.19%) |
May 25, 2012 | 8.400 | 8.460 | 8.400 | 8.430 | 230,115 | +0.03(+0.36%) |
May 24, 2012 | 8.480 | 8.500 | 8.360 | 8.400 | 252,455 | -0.02(-0.24%) |
May 23, 2012 | 8.420 | 8.460 | 8.360 | 8.420 | 222,242 | -0.14(-1.64%) |
May 22, 2012 | 8.700 | 8.760 | 8.550 | 8.560 | 218,906 | -0.20(-2.28%) |
May 21, 2012 | 8.770 | 8.810 | 8.740 | 8.760 | 430,746 | +0.02(+0.23%) |
May 18, 2012 | 8.700 | 8.790 | 8.690 | 8.740 | 170,625 | +0.08(+0.92%) |
May 17, 2012 | 8.630 | 8.678 | 8.610 | 8.660 | 208,549 | +0.08(+0.93%) |
May 16, 2012 | 8.430 | 8.590 | 8.430 | 8.580 | 206,945 | +0.11(+1.30%) |
May 15, 2012 | 8.470 | 8.520 | 8.420 | 8.470 | 376,863 | +0.07(+0.83%) |
May 14, 2012 | 8.360 | 8.420 | 8.350 | 8.400 | 893,168 | -0.04(-0.47%) |
May 11, 2012 | 8.500 | 8.532 | 8.420 | 8.440 | 272,027 | -0.12(-1.40%) |
May 10, 2012 | 8.610 | 8.640 | 8.524 | 8.560 | 287,325 | -0.05(-0.58%) |
May 09, 2012 | 8.630 | 8.650 | 8.600 | 8.610 | 345,073 | -0.08(-0.92%) |
May 08, 2012 | 8.750 | 8.756 | 8.670 | 8.690 | 603,953 | -0.03(-0.34%) |
May 07, 2012 | 8.740 | 8.745 | 8.690 | 8.720 | 189,071 | -0.03(-0.34%) |
May 04, 2012 | 8.820 | 8.830 | 8.700 | 8.750 | 367,666 | -0.04(-0.46%) |
May 03, 2012 | 8.820 | 8.820 | 8.770 | 8.790 | 139,010 | +0.00(+0.00%) |
May 02, 2012 | 8.930 | 8.942 | 8.790 | 8.790 | 120,405 | -0.15(-1.68%) |