Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.870 | 9.980 | 9.800 | 9.860 | 35,699 | +0.07(+0.72%) |
Jul 30, 2012 | 9.970 | 10.05 | 9.780 | 9.790 | 29,011 | -0.21(-2.10%) |
Jul 27, 2012 | 9.850 | 10.02 | 9.730 | 10.00 | 27,975 | +0.24(+2.46%) |
Jul 26, 2012 | 10.08 | 10.11 | 9.700 | 9.760 | 38,782 | -0.11(-1.11%) |
Jul 25, 2012 | 10.05 | 10.05 | 9.830 | 9.870 | 48,677 | -0.07(-0.70%) |
Jul 24, 2012 | 10.03 | 10.03 | 9.700 | 9.940 | 83,958 | +0.01(+0.10%) |
Jul 23, 2012 | 10.13 | 10.18 | 9.910 | 9.930 | 38,463 | -0.32(-3.12%) |
Jul 20, 2012 | 9.840 | 10.30 | 9.700 | 10.25 | 61,524 | +0.36(+3.64%) |
Jul 19, 2012 | 9.970 | 10.03 | 9.731 | 9.890 | 108,365 | -0.05(-0.50%) |
Jul 18, 2012 | 9.970 | 9.980 | 9.850 | 9.940 | 33,077 | +0.02(+0.20%) |
Jul 17, 2012 | 10.70 | 10.87 | 9.870 | 9.920 | 111,291 | -0.64(-6.06%) |
Jul 16, 2012 | 10.31 | 10.58 | 10.08 | 10.56 | 70,266 | +0.31(+3.02%) |
Jul 13, 2012 | 10.04 | 10.34 | 10.04 | 10.25 | 29,754 | +0.20(+1.99%) |
Jul 12, 2012 | 10.10 | 10.10 | 9.851 | 10.05 | 38,119 | -0.14(-1.37%) |
Jul 11, 2012 | 10.00 | 10.22 | 9.950 | 10.19 | 31,478 | +0.21(+2.10%) |
Jul 10, 2012 | 9.980 | 9.980 | 9.800 | 9.980 | 23,156 | +0.10(+1.01%) |
Jul 09, 2012 | 9.780 | 10.02 | 9.750 | 9.880 | 64,936 | +0.09(+0.92%) |
Jul 06, 2012 | 9.740 | 9.870 | 9.630 | 9.790 | 38,506 | -0.10(-1.01%) |
Jul 05, 2012 | 9.760 | 10.04 | 9.760 | 9.890 | 31,484 | +0.03(+0.30%) |
Jul 03, 2012 | 9.860 | 9.940 | 9.690 | 9.860 | 21,744 | +0.03(+0.31%) |
Jul 02, 2012 | 9.830 | 9.950 | 9.660 | 9.830 | 42,510 | +0.02(+0.20%) |
Jun 29, 2012 | 9.600 | 9.960 | 9.430 | 9.810 | 46,940 | +0.42(+4.47%) |
Jun 28, 2012 | 9.250 | 9.420 | 9.010 | 9.390 | 42,923 | +0.05(+0.54%) |
Jun 27, 2012 | 9.330 | 9.480 | 9.265 | 9.340 | 61,853 | +0.09(+0.97%) |
Jun 26, 2012 | 8.840 | 9.360 | 8.760 | 9.250 | 123,452 | +0.39(+4.40%) |
Jun 25, 2012 | 7.970 | 9.190 | 7.950 | 8.860 | 213,791 | +0.93(+11.73%) |
Jun 22, 2012 | 7.990 | 8.280 | 7.710 | 7.930 | 1,460,155 | +0.03(+0.38%) |
Jun 21, 2012 | 8.090 | 8.200 | 7.870 | 7.900 | 117,880 | -0.20(-2.47%) |
Jun 20, 2012 | 7.980 | 8.380 | 7.980 | 8.100 | 51,979 | +0.13(+1.63%) |
Jun 19, 2012 | 7.980 | 8.240 | 7.960 | 7.970 | 71,913 | -0.01(-0.13%) |
Jun 18, 2012 | 8.130 | 8.160 | 7.950 | 7.980 | 64,685 | -0.21(-2.56%) |
Jun 15, 2012 | 8.220 | 8.260 | 8.100 | 8.190 | 101,761 | -0.03(-0.36%) |
Jun 14, 2012 | 8.280 | 8.330 | 8.190 | 8.220 | 78,142 | -0.04(-0.48%) |
Jun 13, 2012 | 8.260 | 8.520 | 8.050 | 8.260 | 56,565 | -0.04(-0.48%) |
Jun 12, 2012 | 8.160 | 8.340 | 7.950 | 8.300 | 75,794 | +0.24(+2.98%) |
Jun 11, 2012 | 8.520 | 8.550 | 8.020 | 8.060 | 101,739 | -0.35(-4.16%) |
Jun 08, 2012 | 8.650 | 8.850 | 8.120 | 8.410 | 265,705 | -0.24(-2.77%) |
Jun 07, 2012 | 9.650 | 9.700 | 8.520 | 8.650 | 122,394 | -0.84(-8.85%) |
Jun 06, 2012 | 9.030 | 9.500 | 8.910 | 9.490 | 71,747 | +0.55(+6.15%) |
Jun 05, 2012 | 8.760 | 9.060 | 8.690 | 8.940 | 90,481 | +0.08(+0.90%) |
Jun 04, 2012 | 8.910 | 9.050 | 8.440 | 8.860 | 71,118 | +0.01(+0.11%) |
Jun 01, 2012 | 8.800 | 8.900 | 8.650 | 8.850 | 58,138 | -0.18(-1.99%) |
May 31, 2012 | 8.750 | 9.070 | 8.610 | 9.030 | 111,068 | +0.32(+3.67%) |
May 30, 2012 | 8.730 | 8.959 | 8.660 | 8.710 | 33,303 | -0.12(-1.36%) |
May 29, 2012 | 8.770 | 8.930 | 8.710 | 8.830 | 34,352 | +0.18(+2.08%) |
May 25, 2012 | 8.750 | 8.750 | 8.600 | 8.650 | 44,231 | -0.05(-0.57%) |
May 24, 2012 | 8.790 | 8.900 | 8.610 | 8.700 | 43,509 | -0.12(-1.36%) |
May 23, 2012 | 8.930 | 9.020 | 8.630 | 8.820 | 51,036 | -0.21(-2.33%) |
May 22, 2012 | 9.090 | 9.090 | 8.950 | 9.030 | 72,028 | -0.01(-0.11%) |
May 21, 2012 | 8.540 | 9.100 | 8.430 | 9.040 | 71,907 | +0.53(+6.23%) |
May 18, 2012 | 8.660 | 8.812 | 8.480 | 8.510 | 36,782 | -0.14(-1.62%) |
May 17, 2012 | 8.970 | 8.990 | 8.640 | 8.650 | 57,386 | -0.27(-3.03%) |
May 16, 2012 | 9.140 | 9.180 | 8.850 | 8.920 | 82,150 | -0.19(-2.09%) |
May 15, 2012 | 9.030 | 9.200 | 9.030 | 9.110 | 43,890 | +0.10(+1.11%) |
May 14, 2012 | 9.310 | 9.330 | 9.010 | 9.010 | 63,242 | -0.40(-4.25%) |
May 11, 2012 | 9.460 | 9.660 | 9.330 | 9.410 | 72,329 | -0.08(-0.84%) |
May 10, 2012 | 9.320 | 9.629 | 9.310 | 9.490 | 79,546 | +0.36(+3.94%) |
May 09, 2012 | 9.350 | 9.400 | 8.930 | 9.130 | 125,258 | -0.56(-5.78%) |
May 08, 2012 | 10.14 | 11.82 | 9.610 | 9.690 | 120,695 | -0.61(-5.92%) |
May 07, 2012 | 10.24 | 10.40 | 10.12 | 10.30 | 56,919 | +0.04(+0.39%) |
May 04, 2012 | 10.52 | 10.55 | 10.05 | 10.26 | 139,469 | -0.27(-2.56%) |
May 03, 2012 | 11.36 | 11.36 | 10.51 | 10.53 | 87,814 | -0.80(-7.06%) |
May 02, 2012 | 11.41 | 11.64 | 11.19 | 11.33 | 62,996 | -0.16(-1.39%) |