Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.761 | 9.845 | 9.683 | 9.697 | 50,237 | -0.08(-0.87%) |
Jul 30, 2012 | 9.866 | 9.903 | 9.627 | 9.782 | 29,375 | -0.04(-0.43%) |
Jul 27, 2012 | 9.874 | 9.951 | 9.627 | 9.824 | 56,446 | +0.01(+0.07%) |
Jul 26, 2012 | 10.13 | 10.23 | 9.732 | 9.817 | 52,708 | -0.17(-1.69%) |
Jul 25, 2012 | 9.782 | 10.08 | 9.570 | 9.986 | 42,556 | +0.28(+2.83%) |
Jul 24, 2012 | 10.11 | 10.11 | 9.648 | 9.711 | 55,711 | -0.36(-3.57%) |
Jul 23, 2012 | 10.05 | 10.25 | 9.838 | 10.07 | 64,705 | -0.06(-0.63%) |
Jul 20, 2012 | 10.11 | 10.40 | 10.09 | 10.13 | 47,738 | +0.07(+0.70%) |
Jul 19, 2012 | 10.22 | 10.22 | 10.06 | 10.06 | 13,552 | -0.10(-0.97%) |
Jul 18, 2012 | 10.23 | 10.23 | 10.09 | 10.16 | 23,520 | -0.06(-0.55%) |
Jul 17, 2012 | 10.30 | 10.38 | 10.14 | 10.22 | 43,568 | -0.01(-0.07%) |
Jul 16, 2012 | 10.28 | 10.32 | 10.21 | 10.23 | 19,961 | -0.12(-1.16%) |
Jul 13, 2012 | 10.37 | 10.41 | 10.26 | 10.35 | 42,879 | +0.04(+0.34%) |
Jul 12, 2012 | 10.23 | 10.36 | 10.21 | 10.31 | 36,629 | +0.04(+0.34%) |
Jul 11, 2012 | 10.43 | 10.46 | 10.17 | 10.28 | 55,934 | -0.17(-1.62%) |
Jul 10, 2012 | 10.51 | 10.58 | 10.37 | 10.44 | 40,978 | +0.00(+0.00%) |
Jul 09, 2012 | 10.23 | 10.52 | 10.23 | 10.44 | 73,457 | +0.20(+1.93%) |
Jul 06, 2012 | 10.03 | 10.29 | 10.03 | 10.25 | 109,854 | +0.13(+1.25%) |
Jul 05, 2012 | 10.16 | 10.27 | 10.08 | 10.12 | 56,242 | -0.04(-0.42%) |
Jul 03, 2012 | 10.13 | 10.20 | 10.12 | 10.16 | 35,069 | +0.02(+0.21%) |
Jul 02, 2012 | 10.13 | 10.16 | 9.933 | 10.14 | 59,217 | +0.07(+0.70%) |
Jun 29, 2012 | 9.958 | 10.09 | 9.881 | 10.07 | 52,171 | +0.28(+2.81%) |
Jun 28, 2012 | 9.845 | 9.901 | 9.641 | 9.796 | 37,975 | -0.11(-1.14%) |
Jun 27, 2012 | 9.916 | 10.03 | 9.697 | 9.909 | 115,676 | -0.12(-1.20%) |
Jun 26, 2012 | 9.958 | 10.07 | 9.669 | 10.03 | 95,874 | +0.04(+0.42%) |
Jun 25, 2012 | 9.951 | 10.07 | 9.859 | 9.986 | 44,806 | -0.11(-1.05%) |
Jun 22, 2012 | 9.986 | 10.10 | 9.944 | 10.09 | 226,195 | +0.13(+1.27%) |
Jun 21, 2012 | 10.13 | 10.16 | 9.852 | 9.965 | 60,303 | -0.11(-1.12%) |
Jun 20, 2012 | 10.16 | 10.16 | 9.930 | 10.08 | 47,078 | -0.08(-0.76%) |
Jun 19, 2012 | 9.937 | 10.23 | 9.937 | 10.16 | 83,083 | +0.28(+2.86%) |
Jun 18, 2012 | 9.683 | 9.874 | 9.627 | 9.874 | 89,714 | +0.11(+1.08%) |
Jun 15, 2012 | 9.584 | 9.796 | 9.584 | 9.768 | 128,084 | +0.15(+1.54%) |
Jun 14, 2012 | 9.443 | 9.662 | 9.443 | 9.620 | 42,180 | +0.22(+2.33%) |
Jun 13, 2012 | 9.761 | 9.761 | 9.330 | 9.401 | 31,624 | -0.34(-3.48%) |
Jun 12, 2012 | 9.549 | 9.740 | 9.288 | 9.740 | 60,352 | +0.23(+2.45%) |
Jun 11, 2012 | 9.613 | 9.620 | 9.457 | 9.507 | 68,264 | -0.05(-0.52%) |
Jun 08, 2012 | 9.422 | 9.591 | 9.422 | 9.556 | 86,461 | +0.11(+1.19%) |
Jun 07, 2012 | 9.493 | 9.556 | 9.338 | 9.443 | 100,555 | +0.09(+0.98%) |
Jun 06, 2012 | 9.232 | 9.464 | 9.204 | 9.352 | 102,040 | +0.18(+2.00%) |
Jun 05, 2012 | 8.886 | 9.330 | 8.886 | 9.168 | 126,995 | +0.00(+0.00%) |
Jun 04, 2012 | 9.027 | 9.232 | 8.999 | 9.168 | 48,931 | +0.16(+1.80%) |
Jun 01, 2012 | 8.992 | 9.154 | 8.992 | 9.006 | 226,602 | -0.15(-1.62%) |
May 31, 2012 | 9.140 | 9.211 | 9.062 | 9.154 | 44,610 | +0.01(+0.08%) |
May 30, 2012 | 9.091 | 9.225 | 9.062 | 9.147 | 29,810 | -0.01(-0.15%) |
May 29, 2012 | 9.204 | 9.288 | 9.098 | 9.161 | 36,528 | +0.05(+0.54%) |
May 25, 2012 | 9.246 | 9.330 | 9.098 | 9.112 | 52,453 | -0.13(-1.37%) |
May 24, 2012 | 9.288 | 9.302 | 9.098 | 9.239 | 31,522 | -0.01(-0.08%) |
May 23, 2012 | 8.992 | 9.309 | 8.992 | 9.246 | 63,414 | +0.15(+1.63%) |
May 22, 2012 | 9.204 | 9.288 | 9.034 | 9.098 | 63,575 | -0.12(-1.30%) |
May 21, 2012 | 9.182 | 9.281 | 9.006 | 9.218 | 43,015 | +0.08(+0.93%) |
May 18, 2012 | 9.204 | 9.288 | 9.070 | 9.133 | 49,368 | -0.09(-0.99%) |
May 17, 2012 | 9.295 | 9.309 | 9.147 | 9.225 | 65,619 | -0.07(-0.76%) |
May 16, 2012 | 9.330 | 9.380 | 9.204 | 9.295 | 97,915 | +0.04(+0.38%) |
May 15, 2012 | 9.239 | 9.295 | 9.204 | 9.260 | 44,333 | -0.01(-0.15%) |
May 14, 2012 | 9.182 | 9.302 | 9.182 | 9.274 | 31,268 | +0.02(+0.23%) |
May 11, 2012 | 9.119 | 9.323 | 9.119 | 9.253 | 34,054 | +0.04(+0.46%) |
May 10, 2012 | 9.309 | 9.309 | 9.140 | 9.211 | 348,729 | +0.00(+0.00%) |
May 09, 2012 | 9.267 | 9.359 | 9.204 | 9.211 | 73,706 | -0.14(-1.51%) |
May 08, 2012 | 9.239 | 9.521 | 9.232 | 9.352 | 102,249 | +0.06(+0.68%) |
May 07, 2012 | 9.112 | 9.323 | 9.112 | 9.288 | 15,405 | +0.12(+1.31%) |
May 04, 2012 | 9.359 | 9.359 | 9.070 | 9.168 | 44,870 | -0.22(-2.33%) |
May 03, 2012 | 9.345 | 9.500 | 9.330 | 9.387 | 41,054 | -0.01(-0.08%) |
May 02, 2012 | 9.126 | 9.408 | 9.126 | 9.394 | 78,614 | +0.16(+1.76%) |