Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.21 | 10.68 | 10.20 | 10.34 | 78,054 | +0.03(+0.29%) |
Jul 30, 2012 | 10.57 | 10.69 | 10.22 | 10.31 | 51,804 | -0.30(-2.83%) |
Jul 27, 2012 | 10.00 | 10.66 | 9.790 | 10.61 | 119,891 | +0.63(+6.31%) |
Jul 26, 2012 | 9.880 | 10.01 | 9.830 | 9.980 | 34,914 | +0.31(+3.21%) |
Jul 25, 2012 | 9.650 | 9.750 | 9.580 | 9.670 | 29,273 | +0.11(+1.15%) |
Jul 24, 2012 | 9.800 | 9.800 | 9.420 | 9.560 | 84,100 | -0.19(-1.95%) |
Jul 23, 2012 | 9.500 | 9.910 | 9.500 | 9.750 | 58,069 | +0.01(+0.10%) |
Jul 20, 2012 | 9.990 | 10.02 | 9.710 | 9.740 | 45,358 | -0.34(-3.37%) |
Jul 19, 2012 | 10.50 | 10.50 | 10.07 | 10.08 | 33,439 | -0.39(-3.72%) |
Jul 18, 2012 | 10.10 | 10.50 | 10.07 | 10.47 | 100,602 | +0.32(+3.15%) |
Jul 17, 2012 | 10.21 | 10.40 | 10.05 | 10.15 | 37,523 | -0.03(-0.29%) |
Jul 16, 2012 | 10.21 | 10.47 | 10.15 | 10.18 | 72,197 | -0.11(-1.07%) |
Jul 13, 2012 | 10.05 | 10.32 | 9.880 | 10.29 | 70,934 | +0.26(+2.59%) |
Jul 12, 2012 | 9.780 | 10.05 | 9.560 | 10.03 | 52,776 | +0.13(+1.31%) |
Jul 11, 2012 | 10.04 | 10.10 | 9.770 | 9.900 | 51,373 | -0.18(-1.79%) |
Jul 10, 2012 | 10.00 | 10.10 | 9.920 | 10.08 | 46,921 | +0.11(+1.10%) |
Jul 09, 2012 | 9.750 | 10.00 | 9.620 | 9.970 | 48,308 | +0.17(+1.73%) |
Jul 06, 2012 | 9.750 | 10.00 | 9.680 | 9.800 | 47,465 | -0.10(-1.01%) |
Jul 05, 2012 | 9.990 | 10.04 | 9.770 | 9.900 | 45,131 | -0.15(-1.49%) |
Jul 03, 2012 | 9.880 | 10.10 | 9.680 | 10.05 | 47,305 | +0.09(+0.90%) |
Jul 02, 2012 | 9.730 | 9.980 | 9.280 | 9.960 | 110,399 | +0.21(+2.15%) |
Jun 29, 2012 | 9.070 | 9.760 | 9.051 | 9.750 | 101,507 | +0.90(+10.17%) |
Jun 28, 2012 | 9.170 | 9.170 | 8.680 | 8.850 | 45,577 | -0.43(-4.63%) |
Jun 27, 2012 | 8.960 | 9.360 | 8.850 | 9.280 | 53,337 | +0.30(+3.34%) |
Jun 26, 2012 | 9.000 | 9.000 | 8.630 | 8.980 | 75,261 | -0.03(-0.33%) |
Jun 25, 2012 | 8.860 | 9.100 | 8.830 | 9.010 | 45,772 | -0.08(-0.88%) |
Jun 22, 2012 | 8.720 | 9.170 | 8.720 | 9.090 | 260,300 | +0.39(+4.48%) |
Jun 21, 2012 | 9.240 | 9.290 | 8.680 | 8.700 | 57,815 | -0.58(-6.25%) |
Jun 20, 2012 | 9.610 | 9.620 | 9.200 | 9.280 | 40,815 | -0.36(-3.73%) |
Jun 19, 2012 | 8.970 | 9.660 | 8.970 | 9.640 | 87,784 | +0.70(+7.83%) |
Jun 18, 2012 | 9.030 | 9.260 | 8.880 | 8.940 | 75,954 | -0.20(-2.19%) |
Jun 15, 2012 | 8.670 | 9.210 | 8.670 | 9.140 | 137,515 | +0.45(+5.18%) |
Jun 14, 2012 | 8.630 | 8.810 | 8.520 | 8.690 | 60,055 | +0.04(+0.46%) |
Jun 13, 2012 | 8.780 | 9.020 | 8.570 | 8.650 | 52,183 | -0.12(-1.37%) |
Jun 12, 2012 | 8.760 | 8.910 | 8.660 | 8.770 | 60,738 | +0.07(+0.80%) |
Jun 11, 2012 | 8.990 | 9.050 | 8.670 | 8.700 | 106,720 | -0.15(-1.69%) |
Jun 08, 2012 | 8.620 | 8.930 | 8.570 | 8.850 | 67,059 | +0.17(+1.96%) |
Jun 07, 2012 | 8.890 | 8.890 | 8.620 | 8.680 | 71,238 | -0.06(-0.69%) |
Jun 06, 2012 | 8.450 | 8.760 | 8.410 | 8.740 | 60,862 | +0.32(+3.80%) |
Jun 05, 2012 | 8.070 | 8.440 | 8.070 | 8.420 | 66,424 | +0.27(+3.31%) |
Jun 04, 2012 | 7.850 | 8.180 | 7.820 | 8.150 | 60,393 | +0.35(+4.49%) |
Jun 01, 2012 | 7.900 | 8.020 | 7.770 | 7.800 | 62,352 | -0.27(-3.35%) |
May 31, 2012 | 8.080 | 8.220 | 8.010 | 8.070 | 121,718 | -0.03(-0.37%) |
May 30, 2012 | 8.260 | 8.310 | 8.100 | 8.100 | 50,994 | -0.28(-3.34%) |
May 29, 2012 | 8.310 | 8.450 | 8.180 | 8.380 | 48,232 | +0.16(+1.95%) |
May 25, 2012 | 8.360 | 8.380 | 8.190 | 8.220 | 39,607 | -0.12(-1.44%) |
May 24, 2012 | 8.420 | 8.440 | 8.210 | 8.340 | 34,562 | -0.06(-0.71%) |
May 23, 2012 | 8.380 | 8.450 | 8.170 | 8.400 | 53,127 | -0.11(-1.29%) |
May 22, 2012 | 8.670 | 8.750 | 8.430 | 8.510 | 70,549 | -0.21(-2.41%) |
May 21, 2012 | 8.490 | 8.730 | 8.320 | 8.720 | 74,049 | +0.26(+3.07%) |
May 18, 2012 | 8.360 | 8.560 | 8.270 | 8.460 | 77,987 | +0.07(+0.83%) |
May 17, 2012 | 8.450 | 8.590 | 8.370 | 8.390 | 63,042 | -0.07(-0.83%) |
May 16, 2012 | 8.550 | 8.680 | 8.440 | 8.460 | 30,996 | -0.06(-0.70%) |
May 15, 2012 | 8.580 | 8.760 | 8.470 | 8.520 | 36,255 | -0.09(-1.05%) |
May 14, 2012 | 8.490 | 8.770 | 8.470 | 8.610 | 70,124 | -0.02(-0.23%) |
May 11, 2012 | 8.680 | 8.790 | 8.500 | 8.630 | 61,284 | -0.16(-1.82%) |
May 10, 2012 | 8.830 | 8.920 | 8.680 | 8.790 | 25,977 | +0.01(+0.11%) |
May 09, 2012 | 9.060 | 9.150 | 8.780 | 8.780 | 47,187 | -0.37(-4.04%) |
May 08, 2012 | 8.560 | 9.190 | 8.560 | 9.150 | 63,330 | +0.50(+5.78%) |
May 07, 2012 | 8.460 | 8.790 | 8.340 | 8.650 | 66,025 | +0.13(+1.53%) |
May 04, 2012 | 8.810 | 8.830 | 8.480 | 8.520 | 81,191 | -0.40(-4.48%) |
May 03, 2012 | 9.250 | 9.270 | 8.861 | 8.920 | 62,191 | -0.38(-4.09%) |
May 02, 2012 | 9.400 | 9.450 | 9.220 | 9.300 | 58,547 | -0.21(-2.21%) |