Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.604 | 9.830 | 9.581 | 9.724 | 5,642,657 | +0.14(+1.50%) |
Jul 30, 2012 | 9.505 | 9.709 | 9.415 | 9.581 | 4,440,876 | +0.05(+0.47%) |
Jul 27, 2012 | 9.181 | 9.596 | 9.068 | 9.536 | 4,715,774 | +0.45(+4.90%) |
Jul 26, 2012 | 8.917 | 9.136 | 8.819 | 9.091 | 3,865,924 | +0.35(+3.97%) |
Jul 25, 2012 | 9.008 | 9.173 | 8.698 | 8.743 | 4,414,766 | -0.28(-3.09%) |
Jul 24, 2012 | 9.219 | 9.408 | 8.887 | 9.023 | 6,657,849 | -0.20(-2.13%) |
Jul 23, 2012 | 9.098 | 9.332 | 9.053 | 9.219 | 3,456,118 | -0.15(-1.65%) |
Jul 20, 2012 | 9.619 | 9.619 | 9.309 | 9.373 | 4,136,067 | -0.14(-1.43%) |
Jul 19, 2012 | 9.460 | 9.611 | 9.419 | 9.509 | 3,659,716 | +0.12(+1.25%) |
Jul 18, 2012 | 9.264 | 9.543 | 9.211 | 9.392 | 3,474,279 | +0.08(+0.81%) |
Jul 17, 2012 | 9.438 | 9.490 | 9.241 | 9.317 | 3,380,646 | -0.04(-0.44%) |
Jul 16, 2012 | 9.438 | 9.453 | 9.219 | 9.358 | 2,314,068 | -0.08(-0.84%) |
Jul 13, 2012 | 9.211 | 9.468 | 9.181 | 9.438 | 3,067,519 | +0.34(+3.73%) |
Jul 12, 2012 | 9.158 | 9.173 | 8.853 | 9.098 | 4,273,536 | -0.09(-0.99%) |
Jul 11, 2012 | 9.287 | 9.332 | 9.128 | 9.189 | 4,683,086 | -0.07(-0.73%) |
Jul 10, 2012 | 9.370 | 9.513 | 9.121 | 9.256 | 6,094,043 | -0.04(-0.41%) |
Jul 09, 2012 | 9.415 | 9.521 | 9.219 | 9.294 | 4,752,562 | -0.23(-2.38%) |
Jul 06, 2012 | 9.385 | 9.581 | 9.302 | 9.521 | 4,832,871 | +0.01(+0.08%) |
Jul 05, 2012 | 9.415 | 9.671 | 9.324 | 9.513 | 4,311,387 | +0.05(+0.56%) |
Jul 03, 2012 | 9.136 | 9.551 | 9.121 | 9.460 | 3,621,660 | +0.34(+3.68%) |
Jul 02, 2012 | 8.864 | 9.128 | 8.736 | 9.124 | 5,675,328 | +0.28(+3.20%) |
Jun 29, 2012 | 8.925 | 8.925 | 8.743 | 8.842 | 3,953,603 | +0.20(+2.27%) |
Jun 28, 2012 | 8.464 | 8.676 | 8.395 | 8.645 | 3,914,039 | +0.08(+0.88%) |
Jun 27, 2012 | 8.525 | 8.630 | 8.344 | 8.570 | 3,060,831 | +0.08(+0.93%) |
Jun 26, 2012 | 8.248 | 8.562 | 8.218 | 8.491 | 3,387,818 | +0.26(+3.13%) |
Jun 25, 2012 | 8.225 | 8.293 | 8.128 | 8.233 | 2,868,248 | -0.13(-1.61%) |
Jun 22, 2012 | 8.487 | 8.577 | 8.337 | 8.367 | 5,488,145 | -0.07(-0.80%) |
Jun 21, 2012 | 8.988 | 8.995 | 8.420 | 8.435 | 5,097,725 | -0.56(-6.23%) |
Jun 20, 2012 | 9.003 | 9.078 | 8.868 | 8.995 | 4,188,967 | -0.01(-0.08%) |
Jun 19, 2012 | 8.412 | 9.085 | 8.412 | 9.003 | 9,007,159 | +0.64(+7.69%) |
Jun 18, 2012 | 8.061 | 8.465 | 8.061 | 8.360 | 6,337,685 | +0.12(+1.45%) |
Jun 15, 2012 | 7.926 | 8.255 | 7.919 | 8.240 | 4,568,572 | +0.33(+4.16%) |
Jun 14, 2012 | 7.851 | 7.970 | 7.754 | 7.911 | 3,444,214 | +0.04(+0.57%) |
Jun 13, 2012 | 7.732 | 7.941 | 7.560 | 7.866 | 6,035,423 | +0.08(+1.06%) |
Jun 12, 2012 | 7.874 | 7.979 | 7.702 | 7.784 | 6,717,914 | -0.06(-0.81%) |
Jun 11, 2012 | 8.323 | 8.390 | 7.836 | 7.848 | 4,169,534 | -0.39(-4.76%) |
Jun 08, 2012 | 8.195 | 8.285 | 8.061 | 8.240 | 3,352,885 | -0.03(-0.36%) |
Jun 07, 2012 | 8.397 | 8.666 | 8.263 | 8.270 | 6,369,723 | +0.00(+0.00%) |
Jun 06, 2012 | 8.031 | 8.360 | 8.012 | 8.270 | 3,638,073 | +0.36(+4.54%) |
Jun 05, 2012 | 7.941 | 8.046 | 7.814 | 7.911 | 4,600,027 | -0.10(-1.21%) |
Jun 04, 2012 | 7.784 | 8.016 | 7.694 | 8.008 | 6,632,967 | +0.22(+2.88%) |
Jun 01, 2012 | 7.664 | 7.859 | 7.597 | 7.784 | 5,442,989 | -0.10(-1.23%) |
May 31, 2012 | 7.934 | 7.956 | 7.709 | 7.881 | 4,882,460 | -0.04(-0.47%) |
May 30, 2012 | 8.016 | 8.046 | 7.851 | 7.919 | 3,926,662 | -0.22(-2.75%) |
May 29, 2012 | 8.098 | 8.210 | 7.941 | 8.143 | 2,895,234 | +0.17(+2.16%) |
May 25, 2012 | 7.919 | 8.076 | 7.881 | 7.971 | 3,177,566 | +0.07(+0.85%) |
May 24, 2012 | 8.083 | 8.083 | 7.773 | 7.904 | 5,634,759 | -0.10(-1.21%) |
May 23, 2012 | 7.896 | 8.031 | 7.694 | 8.001 | 5,400,299 | +0.04(+0.47%) |
May 22, 2012 | 8.083 | 8.165 | 7.908 | 7.964 | 4,530,562 | -0.09(-1.11%) |
May 21, 2012 | 7.851 | 8.083 | 7.829 | 8.053 | 2,799,544 | +0.25(+3.26%) |
May 18, 2012 | 8.023 | 8.076 | 7.784 | 7.799 | 3,912,837 | -0.18(-2.25%) |
May 17, 2012 | 8.165 | 8.285 | 7.956 | 7.979 | 4,300,888 | -0.19(-2.33%) |
May 16, 2012 | 8.577 | 8.760 | 8.136 | 8.169 | 7,991,116 | -0.37(-4.33%) |
May 15, 2012 | 8.861 | 8.906 | 8.502 | 8.539 | 5,006,128 | -0.35(-3.95%) |
May 14, 2012 | 8.749 | 8.958 | 8.689 | 8.891 | 3,561,146 | +0.03(+0.34%) |
May 11, 2012 | 8.794 | 9.078 | 8.794 | 8.861 | 2,341,122 | -0.05(-0.59%) |
May 10, 2012 | 9.048 | 9.138 | 8.816 | 8.913 | 3,817,804 | -0.01(-0.08%) |
May 09, 2012 | 8.704 | 8.995 | 8.644 | 8.921 | 5,593,741 | +0.07(+0.85%) |
May 08, 2012 | 8.838 | 8.883 | 8.652 | 8.846 | 3,600,208 | -0.08(-0.92%) |
May 07, 2012 | 9.018 | 9.108 | 8.883 | 8.928 | 4,076,888 | -0.16(-1.73%) |
May 04, 2012 | 9.347 | 9.413 | 9.048 | 9.085 | 3,326,585 | -0.34(-3.65%) |
May 03, 2012 | 9.519 | 9.601 | 9.369 | 9.429 | 2,712,896 | -0.10(-1.02%) |
May 02, 2012 | 9.519 | 9.556 | 9.414 | 9.526 | 2,281,973 | -0.07(-0.70%) |