Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.642 | 9.671 | 9.609 | 9.629 | 71,065,944 | -0.05(-0.48%) |
Jul 30, 2012 | 9.675 | 9.734 | 9.648 | 9.675 | 55,955,408 | -0.02(-0.20%) |
Jul 27, 2012 | 9.583 | 9.754 | 9.537 | 9.694 | 105,662,600 | +0.18(+1.90%) |
Jul 26, 2012 | 9.517 | 9.543 | 9.458 | 9.514 | 85,701,200 | +0.14(+1.51%) |
Jul 25, 2012 | 9.392 | 9.425 | 9.320 | 9.373 | 68,366,776 | +0.04(+0.39%) |
Jul 24, 2012 | 9.389 | 9.392 | 9.254 | 9.336 | 68,788,424 | -0.03(-0.32%) |
Jul 23, 2012 | 9.267 | 9.392 | 9.254 | 9.366 | 90,069,056 | -0.08(-0.80%) |
Jul 20, 2012 | 9.517 | 9.524 | 9.432 | 9.442 | 85,514,480 | -0.14(-1.51%) |
Jul 19, 2012 | 9.662 | 9.688 | 9.550 | 9.586 | 75,502,944 | -0.06(-0.65%) |
Jul 18, 2012 | 9.662 | 9.708 | 9.616 | 9.648 | 84,341,640 | -0.05(-0.47%) |
Jul 17, 2012 | 9.708 | 9.708 | 9.543 | 9.694 | 96,174,184 | +0.05(+0.55%) |
Jul 16, 2012 | 9.668 | 9.681 | 9.596 | 9.642 | 76,114,928 | -0.02(-0.17%) |
Jul 13, 2012 | 9.445 | 9.675 | 9.445 | 9.658 | 118,696,936 | +0.26(+2.76%) |
Jul 12, 2012 | 9.413 | 9.458 | 9.359 | 9.399 | 82,695,776 | -0.10(-1.04%) |
Jul 11, 2012 | 9.425 | 9.530 | 9.412 | 9.497 | 121,176,512 | +0.08(+0.84%) |
Jul 10, 2012 | 9.560 | 9.589 | 9.379 | 9.419 | 97,874,112 | -0.07(-0.76%) |
Jul 09, 2012 | 9.478 | 9.524 | 9.438 | 9.491 | 56,784,252 | -0.01(-0.14%) |
Jul 06, 2012 | 9.458 | 9.537 | 9.451 | 9.504 | 68,208,000 | -0.08(-0.82%) |
Jul 05, 2012 | 9.681 | 9.681 | 9.566 | 9.583 | 66,880,508 | -0.14(-1.49%) |
Jul 03, 2012 | 9.655 | 9.754 | 9.635 | 9.727 | 49,147,440 | +0.06(+0.58%) |
Jul 02, 2012 | 9.612 | 9.688 | 9.556 | 9.671 | 93,467,352 | +0.06(+0.61%) |
Jun 29, 2012 | 9.602 | 9.622 | 9.530 | 9.612 | 94,466,592 | +0.24(+2.56%) |
Jun 28, 2012 | 9.281 | 9.379 | 9.208 | 9.373 | 106,310,184 | -0.01(-0.07%) |
Jun 27, 2012 | 9.313 | 9.412 | 9.261 | 9.379 | 85,707,120 | +0.11(+1.20%) |
Jun 26, 2012 | 9.258 | 9.320 | 9.189 | 9.267 | 81,415,456 | +0.05(+0.50%) |
Jun 25, 2012 | 9.281 | 9.287 | 9.176 | 9.222 | 77,502,088 | -0.19(-2.06%) |
Jun 22, 2012 | 9.399 | 9.451 | 9.366 | 9.415 | 68,346,520 | +0.09(+0.92%) |
Jun 21, 2012 | 9.563 | 9.609 | 9.313 | 9.330 | 109,874,656 | -0.21(-2.24%) |
Jun 20, 2012 | 9.543 | 9.609 | 9.451 | 9.543 | 134,114,328 | +0.02(+0.21%) |
Jun 19, 2012 | 9.425 | 9.570 | 9.419 | 9.524 | 98,456,048 | +0.16(+1.68%) |
Jun 18, 2012 | 9.359 | 9.445 | 9.320 | 9.366 | 103,497,744 | -0.05(-0.56%) |
Jun 15, 2012 | 9.340 | 9.425 | 9.274 | 9.419 | 129,252,856 | +0.12(+1.34%) |
Jun 14, 2012 | 9.205 | 9.343 | 9.179 | 9.294 | 158,382,592 | +0.11(+1.18%) |
Jun 13, 2012 | 9.173 | 9.307 | 9.140 | 9.186 | 147,121,328 | -0.03(-0.32%) |
Jun 12, 2012 | 9.101 | 9.225 | 9.022 | 9.215 | 130,630,600 | +0.13(+1.48%) |
Jun 11, 2012 | 9.369 | 9.375 | 9.068 | 9.081 | 157,481,968 | -0.17(-1.82%) |
Jun 08, 2012 | 9.107 | 9.251 | 9.042 | 9.249 | 92,650,304 | +0.11(+1.20%) |
Jun 07, 2012 | 9.284 | 9.316 | 9.114 | 9.140 | 141,892,160 | -0.00(-0.04%) |
Jun 06, 2012 | 8.976 | 9.153 | 8.937 | 9.143 | 149,041,488 | +0.26(+2.91%) |
Jun 05, 2012 | 8.721 | 8.904 | 8.715 | 8.885 | 153,676,400 | +0.14(+1.65%) |
Jun 04, 2012 | 8.865 | 8.865 | 8.701 | 8.741 | 120,456,032 | -0.09(-0.96%) |
Jun 01, 2012 | 8.989 | 9.002 | 8.819 | 8.826 | 153,957,216 | -0.34(-3.71%) |
May 31, 2012 | 9.107 | 9.245 | 9.016 | 9.166 | 137,003,136 | +0.08(+0.87%) |
May 30, 2012 | 9.199 | 9.212 | 9.087 | 9.087 | 130,196,768 | -0.22(-2.33%) |
May 29, 2012 | 9.264 | 9.310 | 9.218 | 9.303 | 112,150,784 | +0.13(+1.43%) |
May 25, 2012 | 9.192 | 9.248 | 9.146 | 9.173 | 63,812,100 | -0.03(-0.36%) |
May 24, 2012 | 9.245 | 9.258 | 9.107 | 9.205 | 124,003,600 | +0.01(+0.07%) |
May 23, 2012 | 9.081 | 9.218 | 8.996 | 9.199 | 158,555,328 | +0.03(+0.36%) |
May 22, 2012 | 9.153 | 9.316 | 9.101 | 9.166 | 143,209,872 | +0.07(+0.79%) |
May 21, 2012 | 9.048 | 9.153 | 8.963 | 9.094 | 126,958,536 | +0.08(+0.94%) |
May 18, 2012 | 9.146 | 9.146 | 8.976 | 9.010 | 187,946,976 | -0.10(-1.14%) |
May 17, 2012 | 9.290 | 9.303 | 9.107 | 9.114 | 235,914,976 | -0.19(-2.04%) |
May 16, 2012 | 9.506 | 9.552 | 9.297 | 9.303 | 177,765,456 | -0.14(-1.46%) |
May 15, 2012 | 9.500 | 9.559 | 9.421 | 9.441 | 151,662,672 | -0.05(-0.52%) |
May 14, 2012 | 9.552 | 9.598 | 9.487 | 9.490 | 140,158,720 | -0.20(-2.06%) |
May 11, 2012 | 9.591 | 9.781 | 9.578 | 9.689 | 152,788,800 | -0.11(-1.13%) |
May 10, 2012 | 9.886 | 9.905 | 9.778 | 9.801 | 99,170,504 | +0.04(+0.40%) |
May 09, 2012 | 9.748 | 9.833 | 9.683 | 9.761 | 144,179,488 | -0.11(-1.09%) |
May 08, 2012 | 9.863 | 9.918 | 9.781 | 9.869 | 125,366,736 | -0.07(-0.66%) |
May 07, 2012 | 9.814 | 9.967 | 9.814 | 9.935 | 126,491,016 | +0.06(+0.56%) |
May 04, 2012 | 9.958 | 9.987 | 9.840 | 9.879 | 118,069,640 | -0.16(-1.56%) |
May 03, 2012 | 10.13 | 10.13 | 9.997 | 10.04 | 129,600,984 | -0.08(-0.81%) |
May 02, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 86,395,480 | -0.08(-0.80%) |