Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.879 | 9.959 | 9.813 | 9.830 | 1,038,779 | -0.11(-1.09%) |
Jul 30, 2012 | 9.918 | 9.949 | 9.760 | 9.938 | 518,590 | +0.03(+0.32%) |
Jul 27, 2012 | 9.715 | 9.935 | 9.715 | 9.907 | 1,372,622 | +0.31(+3.24%) |
Jul 26, 2012 | 9.593 | 9.760 | 9.495 | 9.596 | 1,397,367 | +0.20(+2.16%) |
Jul 25, 2012 | 9.572 | 9.711 | 9.348 | 9.394 | 1,183,481 | -0.14(-1.50%) |
Jul 24, 2012 | 9.572 | 9.680 | 9.467 | 9.537 | 543,696 | -0.02(-0.18%) |
Jul 23, 2012 | 9.638 | 9.638 | 9.271 | 9.554 | 1,278,417 | -0.18(-1.87%) |
Jul 20, 2012 | 9.904 | 9.942 | 9.683 | 9.736 | 794,020 | -0.26(-2.55%) |
Jul 19, 2012 | 9.921 | 10.05 | 9.876 | 9.991 | 1,107,668 | +0.13(+1.27%) |
Jul 18, 2012 | 9.729 | 9.973 | 9.729 | 9.865 | 1,091,766 | +0.11(+1.11%) |
Jul 17, 2012 | 9.781 | 9.781 | 9.614 | 9.757 | 1,125,688 | +0.00(+0.04%) |
Jul 16, 2012 | 9.914 | 9.914 | 9.676 | 9.753 | 1,338,331 | -0.19(-1.90%) |
Jul 13, 2012 | 9.813 | 9.970 | 9.781 | 9.942 | 955,288 | +0.19(+1.90%) |
Jul 12, 2012 | 9.935 | 9.945 | 9.708 | 9.757 | 1,762,948 | -0.30(-2.95%) |
Jul 11, 2012 | 9.830 | 10.07 | 9.753 | 10.05 | 2,115,531 | +0.24(+2.49%) |
Jul 10, 2012 | 9.757 | 9.942 | 9.750 | 9.809 | 981,635 | +0.09(+0.97%) |
Jul 09, 2012 | 9.662 | 9.788 | 9.558 | 9.715 | 1,251,039 | +0.04(+0.40%) |
Jul 06, 2012 | 9.669 | 9.736 | 9.565 | 9.676 | 661,286 | -0.12(-1.18%) |
Jul 05, 2012 | 9.645 | 9.858 | 9.519 | 9.792 | 1,454,035 | +0.22(+2.26%) |
Jul 03, 2012 | 9.544 | 9.732 | 9.467 | 9.575 | 786,336 | +0.13(+1.33%) |
Jul 02, 2012 | 9.614 | 9.652 | 9.338 | 9.449 | 1,364,221 | -0.16(-1.71%) |
Jun 29, 2012 | 9.593 | 9.694 | 9.380 | 9.614 | 1,698,754 | +0.31(+3.34%) |
Jun 28, 2012 | 9.404 | 9.481 | 9.093 | 9.303 | 1,242,225 | -0.20(-2.06%) |
Jun 27, 2012 | 9.261 | 9.516 | 9.236 | 9.498 | 1,864,605 | +0.22(+2.33%) |
Jun 26, 2012 | 9.327 | 9.376 | 9.128 | 9.282 | 1,070,416 | -0.05(-0.49%) |
Jun 25, 2012 | 9.366 | 9.394 | 9.236 | 9.327 | 1,235,463 | -0.15(-1.55%) |
Jun 22, 2012 | 9.474 | 9.519 | 9.345 | 9.474 | 1,238,586 | +0.07(+0.71%) |
Jun 21, 2012 | 9.704 | 9.785 | 9.390 | 9.407 | 1,156,638 | -0.26(-2.67%) |
Jun 20, 2012 | 9.628 | 9.788 | 9.488 | 9.666 | 1,247,981 | +0.02(+0.22%) |
Jun 19, 2012 | 9.512 | 9.645 | 9.512 | 9.645 | 2,681,237 | +0.17(+1.81%) |
Jun 18, 2012 | 9.568 | 9.610 | 9.387 | 9.474 | 2,678,280 | -0.16(-1.70%) |
Jun 15, 2012 | 9.537 | 9.659 | 9.439 | 9.638 | 1,458,784 | +0.13(+1.36%) |
Jun 14, 2012 | 9.463 | 9.561 | 9.355 | 9.509 | 1,972,134 | +0.05(+0.55%) |
Jun 13, 2012 | 9.449 | 9.596 | 9.310 | 9.456 | 3,036,868 | -0.03(-0.29%) |
Jun 12, 2012 | 8.890 | 9.495 | 8.866 | 9.484 | 4,514,727 | +0.79(+9.12%) |
Jun 11, 2012 | 8.932 | 9.048 | 8.670 | 8.691 | 2,136,388 | -0.10(-1.19%) |
Jun 08, 2012 | 8.698 | 8.877 | 8.546 | 8.796 | 2,270,223 | +0.06(+0.72%) |
Jun 07, 2012 | 8.677 | 8.901 | 8.660 | 8.733 | 2,499,988 | +0.14(+1.67%) |
Jun 06, 2012 | 8.524 | 8.698 | 8.496 | 8.590 | 2,269,439 | +0.10(+1.19%) |
Jun 05, 2012 | 8.101 | 8.503 | 8.094 | 8.489 | 3,234,784 | +0.38(+4.74%) |
Jun 04, 2012 | 8.038 | 8.146 | 7.975 | 8.104 | 2,449,958 | +0.10(+1.31%) |
Jun 01, 2012 | 8.094 | 8.098 | 7.748 | 8.000 | 4,064,475 | -0.23(-2.84%) |
May 31, 2012 | 8.510 | 8.527 | 8.111 | 8.234 | 3,639,477 | -0.25(-2.92%) |
May 30, 2012 | 8.677 | 8.684 | 8.464 | 8.482 | 2,256,526 | -0.29(-3.31%) |
May 29, 2012 | 8.726 | 8.821 | 8.611 | 8.772 | 1,640,383 | +0.02(+0.28%) |
May 25, 2012 | 8.737 | 8.794 | 8.646 | 8.747 | 1,551,599 | +0.01(+0.08%) |
May 24, 2012 | 8.849 | 8.873 | 8.618 | 8.740 | 1,586,921 | -0.07(-0.79%) |
May 23, 2012 | 8.642 | 8.824 | 8.517 | 8.810 | 1,537,243 | +0.10(+1.20%) |
May 22, 2012 | 8.877 | 8.922 | 8.621 | 8.705 | 3,583,899 | -0.16(-1.85%) |
May 21, 2012 | 8.691 | 8.883 | 8.569 | 8.870 | 1,783,611 | +0.21(+2.38%) |
May 18, 2012 | 8.852 | 8.887 | 8.625 | 8.663 | 2,769,094 | -0.13(-1.51%) |
May 17, 2012 | 9.027 | 9.107 | 8.707 | 8.796 | 3,581,386 | -0.27(-2.93%) |
May 16, 2012 | 8.594 | 9.135 | 8.531 | 9.062 | 7,435,162 | +0.50(+5.83%) |
May 15, 2012 | 8.709 | 8.803 | 8.492 | 8.562 | 3,044,572 | -0.14(-1.56%) |
May 14, 2012 | 8.722 | 8.833 | 8.594 | 8.698 | 2,547,952 | -0.18(-2.07%) |
May 11, 2012 | 8.844 | 9.062 | 8.833 | 8.882 | 1,610,492 | -0.01(-0.12%) |
May 10, 2012 | 9.035 | 9.069 | 8.778 | 8.892 | 2,762,535 | -0.08(-0.85%) |
May 09, 2012 | 8.743 | 9.076 | 8.705 | 8.969 | 2,815,999 | +0.10(+1.10%) |
May 08, 2012 | 8.965 | 8.976 | 8.642 | 8.872 | 3,575,213 | -0.13(-1.43%) |
May 07, 2012 | 9.132 | 9.181 | 8.979 | 9.000 | 3,073,754 | -0.19(-2.04%) |
May 04, 2012 | 9.615 | 9.625 | 9.082 | 9.188 | 3,009,193 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.944 | 9.323 | 9,536,095 | -0.68(-6.80%) |
May 02, 2012 | 9.646 | 10.07 | 9.562 | 10.00 | 3,400,141 | +0.34(+3.48%) |