Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.754 | 9.782 | 9.669 | 9.698 | 615,774 | -0.04(-0.43%) |
Jul 30, 2012 | 9.669 | 9.761 | 9.634 | 9.740 | 710,609 | +0.11(+1.10%) |
Jul 27, 2012 | 9.571 | 9.655 | 9.529 | 9.634 | 799,492 | +0.06(+0.66%) |
Jul 26, 2012 | 9.585 | 9.606 | 9.536 | 9.571 | 906,690 | +0.04(+0.37%) |
Jul 25, 2012 | 9.472 | 9.578 | 9.430 | 9.536 | 708,589 | +0.13(+1.35%) |
Jul 24, 2012 | 9.536 | 9.557 | 9.374 | 9.409 | 695,860 | -0.11(-1.18%) |
Jul 23, 2012 | 9.515 | 9.578 | 9.479 | 9.522 | 578,905 | -0.06(-0.66%) |
Jul 20, 2012 | 9.522 | 9.634 | 9.508 | 9.585 | 804,250 | +0.03(+0.29%) |
Jul 19, 2012 | 9.662 | 9.669 | 9.557 | 9.557 | 634,779 | -0.06(-0.59%) |
Jul 18, 2012 | 9.634 | 9.647 | 9.585 | 9.613 | 608,641 | +0.01(+0.15%) |
Jul 17, 2012 | 9.620 | 9.669 | 9.571 | 9.599 | 812,254 | +0.02(+0.22%) |
Jul 16, 2012 | 9.515 | 9.620 | 9.493 | 9.578 | 483,768 | +0.06(+0.59%) |
Jul 13, 2012 | 9.465 | 9.536 | 9.465 | 9.522 | 536,600 | +0.06(+0.67%) |
Jul 12, 2012 | 9.430 | 9.490 | 9.398 | 9.458 | 601,718 | -0.01(-0.07%) |
Jul 11, 2012 | 9.451 | 9.486 | 9.395 | 9.465 | 650,756 | +0.06(+0.60%) |
Jul 10, 2012 | 9.500 | 9.515 | 9.395 | 9.409 | 791,118 | -0.06(-0.59%) |
Jul 09, 2012 | 9.409 | 9.486 | 9.374 | 9.465 | 662,211 | +0.06(+0.67%) |
Jul 06, 2012 | 9.318 | 9.437 | 9.310 | 9.402 | 668,479 | +0.04(+0.45%) |
Jul 05, 2012 | 9.254 | 9.388 | 9.219 | 9.360 | 776,870 | +0.14(+1.53%) |
Jul 03, 2012 | 9.191 | 9.353 | 9.177 | 9.219 | 670,783 | -0.03(-0.30%) |
Jul 02, 2012 | 9.078 | 9.325 | 9.047 | 9.247 | 1,484,191 | +0.23(+2.58%) |
Jun 29, 2012 | 9.113 | 9.113 | 8.945 | 9.015 | 1,664,649 | +0.06(+0.63%) |
Jun 28, 2012 | 8.867 | 8.959 | 8.853 | 8.959 | 1,530,956 | +0.08(+0.95%) |
Jun 27, 2012 | 8.930 | 9.008 | 8.832 | 8.874 | 7,807,731 | -0.48(-5.12%) |
Jun 26, 2012 | 9.409 | 9.465 | 9.325 | 9.353 | 814,890 | -0.01(-0.08%) |
Jun 25, 2012 | 9.430 | 9.486 | 9.360 | 9.360 | 616,209 | -0.12(-1.26%) |
Jun 22, 2012 | 9.479 | 9.508 | 9.409 | 9.479 | 880,374 | +0.08(+0.82%) |
Jun 21, 2012 | 9.536 | 9.536 | 9.402 | 9.402 | 493,673 | -0.11(-1.11%) |
Jun 20, 2012 | 9.529 | 9.592 | 9.423 | 9.508 | 549,941 | +0.00(+0.00%) |
Jun 19, 2012 | 9.430 | 9.550 | 9.395 | 9.508 | 742,062 | +0.10(+1.05%) |
Jun 18, 2012 | 9.395 | 9.500 | 9.360 | 9.409 | 639,729 | -0.01(-0.07%) |
Jun 15, 2012 | 9.571 | 9.602 | 9.402 | 9.416 | 1,204,049 | -0.22(-2.26%) |
Jun 14, 2012 | 9.606 | 9.634 | 9.557 | 9.634 | 442,213 | +0.06(+0.66%) |
Jun 13, 2012 | 9.493 | 9.591 | 9.493 | 9.571 | 572,538 | +0.02(+0.22%) |
Jun 12, 2012 | 9.465 | 9.550 | 9.381 | 9.550 | 580,356 | +0.13(+1.34%) |
Jun 11, 2012 | 9.620 | 9.620 | 9.423 | 9.423 | 818,533 | -0.09(-0.96%) |
Jun 08, 2012 | 9.444 | 9.536 | 9.444 | 9.515 | 402,289 | -0.03(-0.29%) |
Jun 07, 2012 | 9.641 | 9.669 | 9.515 | 9.543 | 594,455 | -0.01(-0.15%) |
Jun 06, 2012 | 9.360 | 9.564 | 9.353 | 9.557 | 793,462 | +0.24(+2.57%) |
Jun 05, 2012 | 9.226 | 9.325 | 9.219 | 9.318 | 510,411 | +0.12(+1.30%) |
Jun 04, 2012 | 9.268 | 9.325 | 9.149 | 9.198 | 642,619 | -0.05(-0.53%) |
Jun 01, 2012 | 9.318 | 9.346 | 9.191 | 9.247 | 804,285 | -0.14(-1.50%) |
May 31, 2012 | 9.479 | 9.543 | 9.360 | 9.388 | 686,912 | -0.11(-1.11%) |
May 30, 2012 | 9.606 | 9.634 | 9.479 | 9.493 | 576,231 | -0.20(-2.10%) |
May 29, 2012 | 9.662 | 9.719 | 9.578 | 9.698 | 333,798 | +0.07(+0.73%) |
May 25, 2012 | 9.655 | 9.691 | 9.585 | 9.627 | 347,291 | -0.02(-0.22%) |
May 24, 2012 | 9.599 | 9.662 | 9.536 | 9.648 | 377,430 | +0.05(+0.51%) |
May 23, 2012 | 9.726 | 9.761 | 9.472 | 9.599 | 580,426 | -0.18(-1.87%) |
May 22, 2012 | 9.789 | 9.810 | 9.676 | 9.782 | 574,750 | -0.07(-0.71%) |
May 21, 2012 | 9.641 | 9.852 | 9.627 | 9.852 | 373,862 | +0.23(+2.34%) |
May 18, 2012 | 9.648 | 9.655 | 9.536 | 9.627 | 823,091 | +0.03(+0.29%) |
May 17, 2012 | 9.641 | 9.705 | 9.599 | 9.599 | 442,075 | -0.04(-0.44%) |
May 16, 2012 | 9.691 | 9.740 | 9.641 | 9.641 | 354,983 | -0.04(-0.44%) |
May 15, 2012 | 9.761 | 9.831 | 9.662 | 9.683 | 441,870 | -0.11(-1.08%) |
May 14, 2012 | 9.866 | 9.881 | 9.775 | 9.789 | 401,445 | -0.11(-1.14%) |
May 11, 2012 | 10.02 | 10.06 | 9.873 | 9.902 | 436,341 | -0.11(-1.12%) |
May 10, 2012 | 9.902 | 10.01 | 9.888 | 10.01 | 350,744 | +0.19(+1.93%) |
May 09, 2012 | 9.789 | 9.909 | 9.747 | 9.824 | 482,999 | -0.03(-0.29%) |
May 08, 2012 | 9.881 | 9.923 | 9.747 | 9.852 | 592,970 | -0.08(-0.78%) |
May 07, 2012 | 9.845 | 9.930 | 9.803 | 9.930 | 304,876 | +0.10(+1.00%) |
May 04, 2012 | 9.937 | 9.993 | 9.824 | 9.831 | 569,433 | -0.15(-1.55%) |
May 03, 2012 | 10.08 | 10.13 | 9.972 | 9.986 | 454,721 | -0.11(-1.05%) |
May 02, 2012 | 10.02 | 10.09 | 9.972 | 10.09 | 441,691 | +0.05(+0.49%) |