Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.682 | 9.800 | 9.661 | 9.758 | 54,514 | -0.01(-0.14%) |
Jul 30, 2012 | 9.682 | 9.779 | 9.661 | 9.772 | 80,752 | +0.01(+0.14%) |
Jul 27, 2012 | 9.612 | 9.784 | 9.591 | 9.758 | 59,146 | +0.22(+2.33%) |
Jul 26, 2012 | 9.480 | 9.553 | 9.446 | 9.536 | 72,589 | +0.38(+4.17%) |
Jul 25, 2012 | 9.196 | 9.224 | 9.140 | 9.154 | 57,904 | +0.08(+0.92%) |
Jul 24, 2012 | 9.147 | 9.147 | 8.981 | 9.071 | 135,868 | -0.10(-1.13%) |
Jul 23, 2012 | 9.113 | 9.217 | 9.080 | 9.175 | 312,846 | -0.31(-3.29%) |
Jul 20, 2012 | 9.529 | 9.564 | 9.460 | 9.487 | 440,938 | -0.31(-3.12%) |
Jul 19, 2012 | 9.695 | 9.820 | 9.695 | 9.793 | 15,683 | +0.08(+0.83%) |
Jul 18, 2012 | 9.668 | 9.720 | 9.668 | 9.712 | 21,885 | +0.01(+0.09%) |
Jul 17, 2012 | 9.647 | 9.709 | 9.550 | 9.702 | 42,285 | +0.12(+1.30%) |
Jul 16, 2012 | 9.529 | 9.600 | 9.515 | 9.578 | 25,016 | -0.02(-0.22%) |
Jul 13, 2012 | 9.543 | 9.612 | 9.536 | 9.598 | 106,142 | +0.14(+1.47%) |
Jul 12, 2012 | 9.446 | 9.473 | 9.397 | 9.460 | 56,076 | -0.12(-1.30%) |
Jul 11, 2012 | 9.557 | 9.612 | 9.508 | 9.584 | 33,156 | +0.04(+0.44%) |
Jul 10, 2012 | 9.647 | 9.657 | 9.526 | 9.543 | 18,982 | -0.08(-0.79%) |
Jul 09, 2012 | 9.591 | 9.619 | 9.543 | 9.619 | 280,465 | +0.05(+0.51%) |
Jul 06, 2012 | 9.654 | 9.665 | 9.536 | 9.571 | 30,934 | -0.26(-2.61%) |
Jul 05, 2012 | 9.786 | 9.849 | 9.744 | 9.827 | 16,859 | -0.30(-2.95%) |
Jul 03, 2012 | 10.11 | 10.13 | 10.06 | 10.13 | 21,512 | +0.03(+0.28%) |
Jul 02, 2012 | 10.01 | 10.11 | 9.959 | 10.10 | 110,482 | +0.11(+1.11%) |
Jun 29, 2012 | 9.848 | 9.987 | 9.807 | 9.987 | 32,084 | +0.56(+5.89%) |
Jun 28, 2012 | 9.335 | 9.432 | 9.272 | 9.432 | 146,021 | +0.02(+0.18%) |
Jun 27, 2012 | 9.348 | 9.418 | 9.314 | 9.414 | 49,009 | +0.06(+0.63%) |
Jun 26, 2012 | 9.397 | 9.397 | 9.283 | 9.355 | 21,185 | -0.05(-0.58%) |
Jun 25, 2012 | 9.480 | 9.480 | 9.377 | 9.410 | 19,015 | -0.24(-2.52%) |
Jun 22, 2012 | 9.765 | 9.765 | 9.591 | 9.654 | 41,809 | +0.02(+0.22%) |
Jun 21, 2012 | 9.890 | 9.890 | 9.626 | 9.633 | 91,551 | -0.32(-3.26%) |
Jun 20, 2012 | 9.951 | 10.03 | 9.849 | 9.957 | 89,534 | +0.07(+0.69%) |
Jun 19, 2012 | 9.767 | 9.955 | 9.760 | 9.889 | 344,622 | +0.26(+2.69%) |
Jun 18, 2012 | 9.678 | 9.685 | 9.610 | 9.631 | 69,561 | -0.12(-1.19%) |
Jun 15, 2012 | 9.658 | 9.746 | 9.651 | 9.746 | 245,691 | +0.22(+2.29%) |
Jun 14, 2012 | 9.447 | 9.556 | 9.420 | 9.529 | 16,124 | +0.10(+1.01%) |
Jun 13, 2012 | 9.413 | 9.495 | 9.365 | 9.433 | 171,367 | -0.03(-0.36%) |
Jun 12, 2012 | 9.447 | 9.467 | 9.379 | 9.467 | 227,825 | +0.03(+0.36%) |
Jun 11, 2012 | 9.672 | 9.672 | 9.433 | 9.433 | 50,243 | -0.15(-1.56%) |
Jun 08, 2012 | 9.467 | 9.604 | 9.467 | 9.583 | 47,534 | +0.04(+0.43%) |
Jun 07, 2012 | 9.746 | 9.760 | 9.542 | 9.542 | 115,741 | -0.06(-0.64%) |
Jun 06, 2012 | 9.495 | 9.604 | 9.488 | 9.604 | 53,026 | +0.24(+2.54%) |
Jun 05, 2012 | 9.318 | 9.400 | 9.277 | 9.365 | 219,202 | +0.02(+0.22%) |
Jun 04, 2012 | 9.290 | 9.359 | 9.263 | 9.345 | 63,613 | +0.12(+1.33%) |
Jun 01, 2012 | 9.311 | 9.352 | 9.209 | 9.222 | 69,178 | -0.22(-2.38%) |
May 31, 2012 | 9.406 | 9.474 | 9.311 | 9.447 | 166,287 | +0.10(+1.09%) |
May 30, 2012 | 9.515 | 9.515 | 9.345 | 9.345 | 100,295 | -0.32(-3.31%) |
May 29, 2012 | 9.651 | 9.706 | 9.570 | 9.665 | 28,450 | +0.07(+0.78%) |
May 25, 2012 | 9.624 | 9.665 | 9.583 | 9.590 | 37,185 | -0.04(-0.42%) |
May 24, 2012 | 9.774 | 9.774 | 9.597 | 9.631 | 66,599 | -0.16(-1.60%) |
May 23, 2012 | 9.821 | 9.821 | 9.624 | 9.787 | 74,016 | -0.12(-1.24%) |
May 22, 2012 | 9.971 | 10.03 | 9.855 | 9.910 | 219,418 | +0.05(+0.55%) |
May 21, 2012 | 9.678 | 9.876 | 9.672 | 9.855 | 373,895 | +0.27(+2.84%) |
May 18, 2012 | 9.638 | 9.672 | 9.570 | 9.583 | 88,508 | +0.10(+1.00%) |
May 17, 2012 | 9.570 | 9.644 | 9.480 | 9.488 | 86,213 | -0.15(-1.55%) |
May 16, 2012 | 9.753 | 9.776 | 9.629 | 9.638 | 77,658 | -0.01(-0.07%) |
May 15, 2012 | 9.753 | 9.753 | 9.624 | 9.644 | 807,351 | -0.25(-2.48%) |
May 14, 2012 | 10.01 | 10.01 | 9.889 | 9.889 | 102,606 | -0.37(-3.58%) |
May 11, 2012 | 10.21 | 10.33 | 10.21 | 10.26 | 561,147 | -0.05(-0.53%) |
May 10, 2012 | 10.33 | 10.37 | 10.30 | 10.31 | 110,377 | +0.05(+0.46%) |
May 09, 2012 | 10.32 | 10.33 | 10.22 | 10.26 | 47,027 | -0.42(-3.95%) |
May 08, 2012 | 10.64 | 10.69 | 10.55 | 10.69 | 36,237 | -0.08(-0.76%) |
May 07, 2012 | 10.66 | 10.78 | 10.62 | 10.77 | 90,517 | +0.14(+1.35%) |
May 04, 2012 | 10.74 | 10.75 | 10.61 | 10.62 | 50,283 | -0.10(-0.89%) |
May 03, 2012 | 10.86 | 10.86 | 10.70 | 10.72 | 156,989 | -0.16(-1.44%) |
May 02, 2012 | 10.83 | 10.88 | 10.77 | 10.88 | 58,118 | -0.17(-1.50%) |