Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.690 | 9.870 | 9.680 | 9.830 | 25,814 | +0.08(+0.82%) |
Jul 30, 2012 | 9.930 | 9.990 | 9.640 | 9.750 | 26,587 | -0.21(-2.11%) |
Jul 27, 2012 | 9.950 | 9.970 | 9.900 | 9.960 | 91,583 | +0.05(+0.50%) |
Jul 26, 2012 | 9.910 | 9.920 | 9.900 | 9.910 | 16,335 | +0.00(+0.00%) |
Jul 25, 2012 | 9.870 | 9.920 | 9.860 | 9.910 | 16,894 | +0.05(+0.51%) |
Jul 24, 2012 | 9.750 | 9.860 | 9.750 | 9.860 | 23,938 | +0.08(+0.82%) |
Jul 23, 2012 | 9.840 | 9.870 | 9.760 | 9.780 | 34,239 | -0.12(-1.21%) |
Jul 20, 2012 | 9.890 | 10.03 | 9.860 | 9.900 | 484,212 | +0.03(+0.30%) |
Jul 19, 2012 | 9.700 | 9.950 | 9.700 | 9.870 | 546,508 | +0.11(+1.13%) |
Jul 18, 2012 | 9.760 | 9.800 | 9.710 | 9.760 | 26,336 | -0.03(-0.31%) |
Jul 17, 2012 | 9.600 | 9.790 | 9.600 | 9.790 | 28,627 | +0.23(+2.41%) |
Jul 16, 2012 | 9.530 | 9.570 | 9.520 | 9.560 | 13,061 | -0.02(-0.21%) |
Jul 13, 2012 | 9.600 | 9.600 | 9.540 | 9.580 | 22,153 | -0.03(-0.31%) |
Jul 12, 2012 | 9.790 | 9.790 | 9.610 | 9.610 | 1,749 | -0.18(-1.84%) |
Jul 11, 2012 | 9.840 | 9.840 | 9.790 | 9.790 | 18,421 | +0.03(+0.31%) |
Jul 10, 2012 | 9.750 | 9.800 | 9.740 | 9.760 | 10,901 | +0.02(+0.21%) |
Jul 09, 2012 | 9.510 | 9.750 | 9.500 | 9.740 | 104,006 | +0.20(+2.10%) |
Jul 06, 2012 | 9.530 | 9.750 | 9.490 | 9.540 | 34,722 | -0.08(-0.83%) |
Jul 05, 2012 | 9.340 | 9.830 | 9.340 | 9.620 | 179,845 | +0.37(+4.00%) |
Jul 04, 2012 | 9.120 | 9.250 | 9.080 | 9.250 | 159,872 | +0.13(+1.43%) |
Jul 03, 2012 | 9.100 | 9.120 | 9.020 | 9.120 | 228,621 | +0.03(+0.33%) |
Jun 29, 2012 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) | |
Jun 28, 2012 | 9.020 | 9.150 | 9.020 | 9.090 | 56,810 | +0.02(+0.22%) |
Jun 27, 2012 | 8.970 | 9.080 | 8.970 | 9.070 | 48,240 | +0.11(+1.23%) |
Jun 26, 2012 | 9.150 | 9.150 | 8.960 | 8.960 | 336,850 | -0.22(-2.40%) |
Jun 25, 2012 | 9.250 | 9.250 | 9.160 | 9.180 | 83,222 | -0.06(-0.65%) |
Jun 22, 2012 | 9.350 | 9.360 | 9.170 | 9.240 | 43,308 | -0.05(-0.54%) |
Jun 21, 2012 | 9.300 | 9.320 | 9.250 | 9.290 | 31,630 | +0.01(+0.11%) |
Jun 20, 2012 | 9.200 | 9.410 | 9.130 | 9.280 | 42,124 | +0.10(+1.09%) |
Jun 19, 2012 | 9.000 | 9.200 | 8.990 | 9.180 | 1,310,466 | +0.08(+0.88%) |
Jun 18, 2012 | 8.850 | 9.120 | 8.850 | 9.100 | 136,560 | +0.14(+1.56%) |
Jun 15, 2012 | 9.010 | 9.030 | 8.960 | 8.960 | 43,905 | -0.08(-0.88%) |
Jun 14, 2012 | 8.990 | 9.050 | 8.960 | 9.040 | 26,957 | +0.01(+0.11%) |
Jun 13, 2012 | 8.830 | 9.060 | 8.770 | 9.030 | 512,191 | +0.13(+1.46%) |
Jun 12, 2012 | 8.830 | 8.910 | 8.710 | 8.900 | 11,591 | +0.04(+0.45%) |
Jun 11, 2012 | 8.930 | 8.930 | 8.840 | 8.860 | 3,981 | -0.02(-0.23%) |
Jun 08, 2012 | 8.730 | 8.880 | 8.700 | 8.880 | 14,648 | +0.09(+1.02%) |
Jun 07, 2012 | 9.090 | 9.110 | 8.750 | 8.790 | 55,678 | -0.30(-3.30%) |
Jun 06, 2012 | 8.990 | 9.200 | 8.990 | 9.090 | 35,419 | +0.14(+1.56%) |
Jun 05, 2012 | 8.690 | 8.950 | 8.600 | 8.950 | 53,902 | +0.29(+3.35%) |
Jun 04, 2012 | 8.790 | 8.790 | 8.650 | 8.660 | 37,741 | -0.14(-1.59%) |
Jun 02, 2012 | 8.800 | 8.940 | 8.780 | 8.800 | 360,953 | +0.00(+0.00%) |
Jun 01, 2012 | 8.800 | 8.940 | 8.780 | 8.800 | 360,953 | +0.03(+0.34%) |
May 31, 2012 | 8.720 | 8.860 | 8.720 | 8.770 | 175,939 | +0.02(+0.23%) |
May 30, 2012 | 8.800 | 8.820 | 8.700 | 8.750 | 18,717 | +0.00(+0.00%) |
May 29, 2012 | 8.810 | 8.890 | 8.680 | 8.750 | 18,185 | +0.00(+0.00%) |
May 28, 2012 | 8.750 | 8.890 | 8.740 | 8.750 | 84,113 | +0.00(+0.00%) |
May 25, 2012 | 8.850 | 8.950 | 8.750 | 8.750 | 32,135 | -0.11(-1.24%) |
May 24, 2012 | 8.880 | 8.900 | 8.850 | 8.860 | 53,270 | -0.03(-0.34%) |
May 23, 2012 | 8.580 | 8.960 | 8.580 | 8.890 | 692,718 | +0.39(+4.59%) |
May 22, 2012 | 8.500 | 8.600 | 8.500 | 8.500 | 44,549 | -0.01(-0.12%) |
May 18, 2012 | 8.510 | 8.510 | 8.510 | 0 | +0.22(+2.65%) | |
May 17, 2012 | 8.310 | 8.350 | 8.080 | 8.290 | 16,297 | +0.17(+2.09%) |
May 16, 2012 | 8.370 | 8.390 | 8.070 | 8.120 | 39,436 | -0.20(-2.40%) |
May 15, 2012 | 8.400 | 8.400 | 8.100 | 8.320 | 24,323 | -0.06(-0.72%) |
May 14, 2012 | 8.250 | 8.700 | 8.190 | 8.380 | 36,901 | +0.13(+1.58%) |
May 11, 2012 | 8.320 | 8.480 | 8.220 | 8.250 | 194,258 | -0.11(-1.32%) |
May 10, 2012 | 8.500 | 8.560 | 8.250 | 8.360 | 249,127 | -0.07(-0.83%) |
May 09, 2012 | 8.490 | 8.490 | 8.350 | 8.430 | 12,308 | -0.07(-0.82%) |
May 08, 2012 | 8.590 | 8.630 | 8.500 | 8.500 | 21,600 | -0.10(-1.16%) |
May 07, 2012 | 8.510 | 8.650 | 8.510 | 8.600 | 14,799 | +0.09(+1.06%) |
May 04, 2012 | 8.550 | 8.570 | 8.490 | 8.510 | 30,842 | -0.09(-1.05%) |
May 03, 2012 | 8.460 | 8.690 | 8.350 | 8.600 | 124,474 | +0.12(+1.42%) |
May 02, 2012 | 8.110 | 8.480 | 8.090 | 8.480 | 41,550 | +0.33(+4.05%) |