Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.985 | 10.21 | 9.674 | 9.752 | 15,851,686 | -0.26(-2.59%) |
Jul 30, 2012 | 10.22 | 10.34 | 9.993 | 10.01 | 14,778,380 | -0.35(-3.41%) |
Jul 27, 2012 | 10.28 | 10.52 | 10.05 | 10.36 | 20,015,196 | +0.13(+1.26%) |
Jul 26, 2012 | 9.199 | 10.31 | 9.199 | 10.24 | 33,983,532 | +1.59(+18.36%) |
Jul 25, 2012 | 9.199 | 9.251 | 8.591 | 8.647 | 24,255,346 | -0.40(-4.39%) |
Jul 24, 2012 | 9.450 | 9.545 | 8.915 | 9.044 | 16,411,632 | -0.46(-4.81%) |
Jul 23, 2012 | 9.096 | 9.579 | 9.096 | 9.502 | 16,375,923 | +0.13(+1.38%) |
Jul 20, 2012 | 9.018 | 9.480 | 9.010 | 9.372 | 13,149,836 | +0.34(+3.72%) |
Jul 19, 2012 | 9.338 | 9.372 | 8.872 | 9.036 | 23,492,652 | -0.28(-3.06%) |
Jul 18, 2012 | 9.700 | 9.907 | 9.208 | 9.320 | 14,205,209 | -0.32(-3.31%) |
Jul 17, 2012 | 9.476 | 9.674 | 9.217 | 9.640 | 12,113,065 | +0.21(+2.20%) |
Jul 16, 2012 | 9.432 | 9.527 | 9.204 | 9.432 | 9,639,595 | -0.06(-0.64%) |
Jul 13, 2012 | 9.355 | 9.760 | 9.320 | 9.493 | 15,081,433 | +0.14(+1.48%) |
Jul 12, 2012 | 8.992 | 9.450 | 8.889 | 9.355 | 19,963,766 | +0.26(+2.85%) |
Jul 11, 2012 | 9.338 | 9.372 | 9.010 | 9.096 | 16,476,364 | -0.22(-2.32%) |
Jul 10, 2012 | 9.640 | 9.683 | 9.234 | 9.312 | 13,630,426 | -0.26(-2.71%) |
Jul 09, 2012 | 9.510 | 9.614 | 9.368 | 9.571 | 11,629,394 | -0.01(-0.09%) |
Jul 06, 2012 | 9.389 | 9.631 | 9.355 | 9.579 | 10,053,138 | -0.03(-0.27%) |
Jul 05, 2012 | 9.320 | 9.657 | 9.320 | 9.605 | 13,688,343 | +0.24(+2.58%) |
Jul 03, 2012 | 9.450 | 9.527 | 9.299 | 9.363 | 7,629,688 | -0.05(-0.55%) |
Jul 02, 2012 | 9.234 | 9.463 | 9.113 | 9.415 | 15,691,225 | +0.18(+1.96%) |
Jun 29, 2012 | 8.932 | 9.243 | 8.811 | 9.234 | 20,938,868 | +0.62(+7.21%) |
Jun 28, 2012 | 8.457 | 8.630 | 8.362 | 8.613 | 12,651,055 | +0.09(+1.01%) |
Jun 27, 2012 | 8.569 | 8.794 | 8.423 | 8.526 | 19,452,818 | +0.14(+1.65%) |
Jun 26, 2012 | 8.103 | 8.509 | 8.052 | 8.388 | 17,922,586 | +0.42(+5.31%) |
Jun 25, 2012 | 7.948 | 8.129 | 7.784 | 7.965 | 11,061,355 | -0.14(-1.70%) |
Jun 22, 2012 | 7.983 | 8.142 | 7.845 | 8.103 | 8,923,083 | +0.22(+2.74%) |
Jun 21, 2012 | 8.233 | 8.336 | 7.862 | 7.888 | 13,195,323 | -0.34(-4.09%) |
Jun 20, 2012 | 8.224 | 8.449 | 8.129 | 8.224 | 13,977,670 | -0.07(-0.83%) |
Jun 19, 2012 | 8.155 | 8.328 | 8.052 | 8.293 | 14,423,071 | +0.24(+3.00%) |
Jun 18, 2012 | 7.750 | 8.112 | 7.707 | 8.052 | 14,160,709 | +0.27(+3.44%) |
Jun 15, 2012 | 7.672 | 7.845 | 7.530 | 7.784 | 14,346,172 | +0.15(+1.92%) |
Jun 14, 2012 | 7.301 | 7.672 | 7.275 | 7.637 | 13,437,445 | +0.38(+5.23%) |
Jun 13, 2012 | 7.379 | 7.482 | 7.215 | 7.258 | 15,343,399 | -0.15(-1.98%) |
Jun 12, 2012 | 7.301 | 7.422 | 7.197 | 7.404 | 13,776,930 | +0.15(+2.02%) |
Jun 11, 2012 | 7.853 | 7.879 | 7.240 | 7.258 | 11,697,339 | -0.49(-6.35%) |
Jun 08, 2012 | 7.681 | 7.758 | 7.478 | 7.750 | 8,426,860 | +0.09(+1.13%) |
Jun 07, 2012 | 7.879 | 7.965 | 7.586 | 7.663 | 17,573,272 | +0.10(+1.37%) |
Jun 06, 2012 | 7.353 | 7.629 | 7.301 | 7.560 | 19,388,664 | +0.52(+7.35%) |
Jun 05, 2012 | 6.602 | 7.077 | 6.593 | 7.042 | 12,525,112 | +0.40(+5.97%) |
Jun 04, 2012 | 7.102 | 7.154 | 6.585 | 6.645 | 20,073,146 | -0.48(-6.78%) |
Jun 01, 2012 | 7.758 | 7.776 | 7.102 | 7.128 | 21,533,532 | -0.95(-11.75%) |
May 31, 2012 | 7.957 | 8.177 | 7.603 | 8.078 | 16,697,864 | +0.15(+1.85%) |
May 30, 2012 | 8.060 | 8.095 | 7.715 | 7.931 | 11,058,960 | -0.28(-3.47%) |
May 29, 2012 | 8.155 | 8.302 | 8.000 | 8.216 | 10,302,134 | +0.16(+2.04%) |
May 25, 2012 | 8.095 | 8.198 | 8.000 | 8.052 | 7,137,938 | -0.06(-0.74%) |
May 24, 2012 | 8.052 | 8.147 | 7.888 | 8.112 | 10,775,746 | +0.09(+1.08%) |
May 23, 2012 | 7.758 | 8.069 | 7.637 | 8.026 | 14,360,003 | +0.19(+2.42%) |
May 22, 2012 | 7.681 | 8.017 | 7.603 | 7.836 | 13,553,455 | +0.19(+2.48%) |
May 21, 2012 | 7.327 | 7.668 | 7.128 | 7.646 | 13,345,056 | +0.32(+4.36%) |
May 18, 2012 | 7.517 | 7.551 | 7.085 | 7.327 | 19,889,072 | -0.16(-2.19%) |
May 17, 2012 | 8.216 | 8.302 | 7.465 | 7.491 | 21,572,878 | -0.70(-8.54%) |
May 16, 2012 | 8.509 | 8.682 | 8.173 | 8.190 | 17,529,656 | -0.21(-2.47%) |
May 15, 2012 | 8.250 | 8.518 | 8.052 | 8.397 | 16,840,706 | +0.15(+1.78%) |
May 14, 2012 | 8.656 | 8.673 | 8.233 | 8.250 | 13,575,169 | -0.24(-2.85%) |
May 11, 2012 | 8.259 | 8.593 | 8.078 | 8.492 | 11,523,809 | +0.14(+1.65%) |
May 10, 2012 | 8.639 | 8.708 | 8.319 | 8.354 | 10,674,313 | -0.16(-1.83%) |
May 09, 2012 | 8.181 | 8.578 | 7.957 | 8.509 | 18,457,012 | +0.22(+2.60%) |
May 08, 2012 | 8.544 | 8.578 | 8.121 | 8.293 | 22,215,438 | -0.34(-3.90%) |
May 07, 2012 | 8.561 | 8.686 | 8.500 | 8.630 | 12,721,283 | +0.05(+0.60%) |
May 04, 2012 | 8.656 | 8.966 | 8.544 | 8.578 | 16,293,819 | -0.10(-1.19%) |
May 03, 2012 | 8.923 | 8.984 | 8.647 | 8.682 | 12,087,795 | -0.18(-2.04%) |
May 02, 2012 | 8.578 | 9.338 | 8.544 | 8.863 | 25,796,912 | +0.21(+2.39%) |