Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.882 | 9.962 | 9.815 | 9.833 | 1,038,518 | -0.11(-1.09%) |
Jul 30, 2012 | 9.920 | 9.951 | 9.763 | 9.941 | 518,460 | +0.03(+0.32%) |
Jul 27, 2012 | 9.717 | 9.937 | 9.717 | 9.910 | 1,372,278 | +0.31(+3.24%) |
Jul 26, 2012 | 9.595 | 9.763 | 9.497 | 9.599 | 1,397,017 | +0.20(+2.16%) |
Jul 25, 2012 | 9.574 | 9.714 | 9.350 | 9.396 | 1,183,184 | -0.14(-1.50%) |
Jul 24, 2012 | 9.574 | 9.682 | 9.469 | 9.539 | 543,559 | -0.02(-0.18%) |
Jul 23, 2012 | 9.640 | 9.640 | 9.274 | 9.557 | 1,278,096 | -0.18(-1.87%) |
Jul 20, 2012 | 9.906 | 9.944 | 9.686 | 9.738 | 793,821 | -0.26(-2.55%) |
Jul 19, 2012 | 9.923 | 10.06 | 9.878 | 9.993 | 1,107,390 | +0.13(+1.27%) |
Jul 18, 2012 | 9.731 | 9.976 | 9.731 | 9.868 | 1,091,492 | +0.11(+1.11%) |
Jul 17, 2012 | 9.784 | 9.784 | 9.616 | 9.759 | 1,125,406 | +0.00(+0.04%) |
Jul 16, 2012 | 9.916 | 9.916 | 9.679 | 9.756 | 1,337,996 | -0.19(-1.90%) |
Jul 13, 2012 | 9.815 | 9.972 | 9.784 | 9.944 | 955,048 | +0.19(+1.90%) |
Jul 12, 2012 | 9.937 | 9.948 | 9.710 | 9.759 | 1,762,506 | -0.30(-2.95%) |
Jul 11, 2012 | 9.833 | 10.08 | 9.756 | 10.06 | 2,115,000 | +0.24(+2.49%) |
Jul 10, 2012 | 9.759 | 9.944 | 9.752 | 9.812 | 981,389 | +0.09(+0.97%) |
Jul 09, 2012 | 9.665 | 9.791 | 9.560 | 9.717 | 1,250,725 | +0.04(+0.40%) |
Jul 06, 2012 | 9.672 | 9.738 | 9.567 | 9.679 | 661,120 | -0.12(-1.18%) |
Jul 05, 2012 | 9.647 | 9.861 | 9.522 | 9.794 | 1,453,671 | +0.22(+2.26%) |
Jul 03, 2012 | 9.546 | 9.735 | 9.469 | 9.578 | 786,139 | +0.13(+1.33%) |
Jul 02, 2012 | 9.616 | 9.654 | 9.340 | 9.452 | 1,363,879 | -0.16(-1.71%) |
Jun 29, 2012 | 9.595 | 9.696 | 9.382 | 9.616 | 1,698,328 | +0.31(+3.34%) |
Jun 28, 2012 | 9.406 | 9.483 | 9.095 | 9.305 | 1,241,913 | -0.20(-2.06%) |
Jun 27, 2012 | 9.263 | 9.518 | 9.239 | 9.501 | 1,864,138 | +0.22(+2.33%) |
Jun 26, 2012 | 9.329 | 9.378 | 9.130 | 9.284 | 1,070,148 | -0.05(-0.49%) |
Jun 25, 2012 | 9.368 | 9.396 | 9.239 | 9.329 | 1,235,154 | -0.15(-1.55%) |
Jun 22, 2012 | 9.476 | 9.522 | 9.347 | 9.476 | 1,238,276 | +0.07(+0.71%) |
Jun 21, 2012 | 9.707 | 9.787 | 9.392 | 9.410 | 1,156,348 | -0.26(-2.67%) |
Jun 20, 2012 | 9.630 | 9.791 | 9.490 | 9.668 | 1,247,669 | +0.02(+0.22%) |
Jun 19, 2012 | 9.515 | 9.647 | 9.515 | 9.647 | 2,680,565 | +0.17(+1.81%) |
Jun 18, 2012 | 9.571 | 9.613 | 9.389 | 9.476 | 2,677,609 | -0.16(-1.70%) |
Jun 15, 2012 | 9.539 | 9.661 | 9.441 | 9.640 | 1,458,419 | +0.13(+1.36%) |
Jun 14, 2012 | 9.466 | 9.564 | 9.357 | 9.511 | 1,971,639 | +0.05(+0.55%) |
Jun 13, 2012 | 9.452 | 9.599 | 9.312 | 9.459 | 3,036,107 | -0.03(-0.29%) |
Jun 12, 2012 | 8.893 | 9.497 | 8.868 | 9.487 | 4,513,595 | +0.79(+9.12%) |
Jun 11, 2012 | 8.935 | 9.050 | 8.673 | 8.694 | 2,135,852 | -0.10(-1.19%) |
Jun 08, 2012 | 8.701 | 8.879 | 8.548 | 8.798 | 2,269,654 | +0.06(+0.72%) |
Jun 07, 2012 | 8.680 | 8.903 | 8.662 | 8.735 | 2,499,361 | +0.14(+1.67%) |
Jun 06, 2012 | 8.526 | 8.701 | 8.498 | 8.592 | 2,268,870 | +0.10(+1.19%) |
Jun 05, 2012 | 8.103 | 8.505 | 8.096 | 8.491 | 3,233,973 | +0.38(+4.74%) |
Jun 04, 2012 | 8.040 | 8.148 | 7.977 | 8.107 | 2,449,344 | +0.10(+1.31%) |
Jun 01, 2012 | 8.096 | 8.100 | 7.750 | 8.002 | 4,063,456 | -0.23(-2.84%) |
May 31, 2012 | 8.512 | 8.529 | 8.114 | 8.236 | 3,638,565 | -0.25(-2.92%) |
May 30, 2012 | 8.680 | 8.687 | 8.466 | 8.484 | 2,255,960 | -0.29(-3.31%) |
May 29, 2012 | 8.728 | 8.823 | 8.613 | 8.774 | 1,639,971 | +0.02(+0.28%) |
May 25, 2012 | 8.739 | 8.797 | 8.648 | 8.749 | 1,551,210 | +0.01(+0.08%) |
May 24, 2012 | 8.851 | 8.875 | 8.620 | 8.742 | 1,586,523 | -0.07(-0.79%) |
May 23, 2012 | 8.645 | 8.826 | 8.519 | 8.812 | 1,536,857 | +0.10(+1.20%) |
May 22, 2012 | 8.879 | 8.924 | 8.624 | 8.708 | 3,583,001 | -0.16(-1.85%) |
May 21, 2012 | 8.694 | 8.886 | 8.571 | 8.872 | 1,783,164 | +0.21(+2.38%) |
May 18, 2012 | 8.854 | 8.889 | 8.627 | 8.666 | 2,768,400 | -0.13(-1.51%) |
May 17, 2012 | 9.029 | 9.109 | 8.709 | 8.798 | 3,580,488 | -0.27(-2.93%) |
May 16, 2012 | 8.596 | 9.137 | 8.533 | 9.064 | 7,433,298 | +0.50(+5.83%) |
May 15, 2012 | 8.711 | 8.805 | 8.494 | 8.564 | 3,043,808 | -0.14(-1.56%) |
May 14, 2012 | 8.724 | 8.836 | 8.596 | 8.700 | 2,547,313 | -0.18(-2.07%) |
May 11, 2012 | 8.846 | 9.065 | 8.836 | 8.884 | 1,610,089 | -0.01(-0.12%) |
May 10, 2012 | 9.037 | 9.072 | 8.780 | 8.895 | 2,761,843 | -0.08(-0.85%) |
May 09, 2012 | 8.745 | 9.079 | 8.707 | 8.971 | 2,815,294 | +0.10(+1.10%) |
May 08, 2012 | 8.968 | 8.978 | 8.645 | 8.874 | 3,574,317 | -0.13(-1.43%) |
May 07, 2012 | 9.134 | 9.183 | 8.981 | 9.002 | 3,072,983 | -0.19(-2.04%) |
May 04, 2012 | 9.617 | 9.627 | 9.084 | 9.190 | 3,008,438 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.947 | 9.325 | 9,533,704 | -0.68(-6.80%) |
May 02, 2012 | 9.648 | 10.07 | 9.565 | 10.01 | 3,399,289 | +0.34(+3.48%) |