Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.561 | 9.736 | 9.466 | 9.471 | 8,681,536 | -0.16(-1.67%) |
Jul 30, 2012 | 9.748 | 9.836 | 9.559 | 9.632 | 3,405,148 | -0.08(-0.83%) |
Jul 27, 2012 | 9.340 | 9.795 | 9.242 | 9.712 | 5,656,132 | +0.46(+5.03%) |
Jul 26, 2012 | 9.388 | 9.430 | 9.150 | 9.247 | 6,101,808 | +0.14(+1.55%) |
Jul 25, 2012 | 9.155 | 9.237 | 9.028 | 9.106 | 3,442,596 | +0.03(+0.35%) |
Jul 24, 2012 | 9.386 | 9.386 | 8.970 | 9.074 | 4,704,734 | -0.23(-2.51%) |
Jul 23, 2012 | 9.274 | 9.400 | 9.191 | 9.308 | 3,204,207 | -0.34(-3.48%) |
Jul 20, 2012 | 9.719 | 9.744 | 9.593 | 9.644 | 2,727,891 | -0.22(-2.22%) |
Jul 19, 2012 | 10.03 | 10.06 | 9.834 | 9.863 | 2,599,584 | -0.07(-0.71%) |
Jul 18, 2012 | 9.785 | 10.06 | 9.775 | 9.933 | 3,550,353 | +0.11(+1.09%) |
Jul 17, 2012 | 9.887 | 9.916 | 9.559 | 9.826 | 5,188,833 | +0.08(+0.80%) |
Jul 16, 2012 | 9.792 | 9.858 | 9.673 | 9.748 | 3,516,081 | -0.08(-0.77%) |
Jul 13, 2012 | 9.673 | 9.911 | 9.661 | 9.824 | 3,687,787 | +0.22(+2.33%) |
Jul 12, 2012 | 9.507 | 9.673 | 9.308 | 9.600 | 4,865,070 | -0.06(-0.65%) |
Jul 11, 2012 | 9.746 | 9.802 | 9.542 | 9.663 | 3,195,540 | -0.07(-0.68%) |
Jul 10, 2012 | 10.10 | 10.13 | 9.641 | 9.729 | 3,002,304 | -0.22(-2.20%) |
Jul 09, 2012 | 10.02 | 10.02 | 9.863 | 9.948 | 1,960,524 | -0.08(-0.80%) |
Jul 06, 2012 | 10.10 | 10.10 | 9.933 | 10.03 | 2,842,112 | -0.23(-2.25%) |
Jul 05, 2012 | 10.29 | 10.36 | 10.16 | 10.26 | 3,925,627 | -0.01(-0.12%) |
Jul 03, 2012 | 10.03 | 10.28 | 10.01 | 10.27 | 3,192,261 | +0.26(+2.60%) |
Jul 02, 2012 | 9.880 | 10.03 | 9.719 | 10.01 | 44,428,212 | +0.18(+1.78%) |
Jun 29, 2012 | 9.653 | 9.836 | 9.551 | 9.836 | 8,363,280 | +0.59(+6.37%) |
Jun 28, 2012 | 9.123 | 9.271 | 8.970 | 9.247 | 4,095,221 | -0.01(-0.16%) |
Jun 27, 2012 | 9.052 | 9.288 | 9.038 | 9.262 | 3,314,897 | +0.25(+2.75%) |
Jun 26, 2012 | 8.965 | 9.082 | 8.817 | 9.014 | 2,113,237 | +0.08(+0.90%) |
Jun 25, 2012 | 8.955 | 9.021 | 8.865 | 8.933 | 1,851,592 | -0.29(-3.14%) |
Jun 22, 2012 | 9.128 | 9.269 | 9.021 | 9.223 | 4,128,988 | +0.20(+2.21%) |
Jun 21, 2012 | 9.439 | 9.469 | 8.979 | 9.023 | 4,987,912 | -0.44(-4.63%) |
Jun 20, 2012 | 9.505 | 9.600 | 9.337 | 9.461 | 5,329,284 | -0.02(-0.23%) |
Jun 19, 2012 | 9.262 | 9.595 | 9.234 | 9.483 | 3,922,269 | +0.31(+3.37%) |
Jun 18, 2012 | 9.009 | 9.243 | 8.955 | 9.174 | 4,165,036 | +0.03(+0.29%) |
Jun 15, 2012 | 8.967 | 9.177 | 8.898 | 9.147 | 3,407,741 | +0.21(+2.40%) |
Jun 14, 2012 | 8.719 | 8.979 | 8.680 | 8.933 | 4,387,740 | +0.21(+2.40%) |
Jun 13, 2012 | 8.882 | 8.996 | 8.641 | 8.724 | 4,388,081 | -0.21(-2.34%) |
Jun 12, 2012 | 8.751 | 8.933 | 8.595 | 8.933 | 3,595,503 | +0.23(+2.66%) |
Jun 11, 2012 | 9.308 | 9.318 | 8.670 | 8.702 | 4,073,511 | -0.40(-4.44%) |
Jun 08, 2012 | 8.863 | 9.129 | 8.734 | 9.106 | 2,655,907 | +0.24(+2.66%) |
Jun 07, 2012 | 9.279 | 9.281 | 8.870 | 8.870 | 4,200,590 | -0.11(-1.25%) |
Jun 06, 2012 | 8.697 | 9.004 | 8.669 | 8.982 | 4,637,505 | +0.42(+4.95%) |
Jun 05, 2012 | 8.264 | 8.578 | 8.252 | 8.558 | 4,259,749 | +0.21(+2.48%) |
Jun 04, 2012 | 8.442 | 8.505 | 8.189 | 8.352 | 5,453,650 | -0.04(-0.52%) |
Jun 01, 2012 | 8.527 | 8.666 | 8.364 | 8.395 | 6,179,570 | -0.52(-5.84%) |
May 31, 2012 | 8.960 | 9.038 | 8.685 | 8.916 | 6,081,972 | -0.04(-0.43%) |
May 30, 2012 | 9.118 | 9.145 | 8.931 | 8.955 | 4,149,214 | -0.36(-3.82%) |
May 29, 2012 | 9.240 | 9.358 | 9.094 | 9.310 | 3,712,514 | +0.27(+2.99%) |
May 25, 2012 | 9.062 | 9.123 | 8.975 | 9.040 | 2,753,411 | -0.03(-0.30%) |
May 24, 2012 | 9.018 | 9.084 | 8.807 | 9.067 | 3,036,149 | +0.04(+0.40%) |
May 23, 2012 | 8.734 | 9.057 | 8.607 | 9.031 | 4,913,467 | +0.12(+1.34%) |
May 22, 2012 | 9.011 | 9.150 | 8.793 | 8.911 | 6,955,945 | -0.09(-1.05%) |
May 21, 2012 | 8.670 | 9.011 | 8.551 | 9.006 | 5,722,922 | +0.42(+4.90%) |
May 18, 2012 | 8.782 | 8.894 | 8.566 | 8.585 | 6,474,747 | -0.20(-2.27%) |
May 17, 2012 | 9.211 | 9.237 | 8.775 | 8.785 | 8,818,009 | -0.43(-4.67%) |
May 16, 2012 | 9.386 | 9.493 | 9.184 | 9.215 | 4,781,420 | -0.11(-1.20%) |
May 15, 2012 | 9.361 | 9.517 | 9.271 | 9.327 | 6,689,558 | -0.04(-0.47%) |
May 14, 2012 | 9.425 | 9.510 | 9.308 | 9.371 | 7,048,353 | -0.24(-2.53%) |
May 11, 2012 | 9.515 | 9.778 | 9.503 | 9.615 | 4,965,734 | -0.05(-0.53%) |
May 10, 2012 | 9.726 | 9.775 | 9.556 | 9.666 | 3,099,450 | +0.06(+0.63%) |
May 09, 2012 | 9.444 | 9.705 | 9.396 | 9.605 | 6,534,066 | -0.09(-0.98%) |
May 08, 2012 | 9.571 | 9.717 | 9.396 | 9.700 | 9,326,694 | -0.03(-0.33%) |
May 07, 2012 | 9.593 | 9.790 | 9.556 | 9.731 | 7,312,697 | +0.06(+0.58%) |
May 04, 2012 | 9.919 | 9.931 | 9.636 | 9.675 | 9,173,142 | -0.38(-3.78%) |
May 03, 2012 | 10.32 | 10.33 | 9.941 | 10.05 | 7,606,626 | -0.28(-2.73%) |
May 02, 2012 | 10.13 | 10.35 | 10.04 | 10.34 | 5,849,976 | +0.06(+0.62%) |