Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.894 | 10.10 | 9.869 | 10.01 | 48,289 | +0.09(+0.93%) |
Jul 30, 2012 | 9.894 | 10.00 | 9.834 | 9.919 | 32,124 | +0.08(+0.77%) |
Jul 27, 2012 | 9.389 | 9.877 | 9.389 | 9.844 | 50,027 | +0.46(+4.94%) |
Jul 26, 2012 | 9.161 | 9.389 | 9.161 | 9.380 | 20,340 | +0.30(+3.34%) |
Jul 25, 2012 | 9.136 | 9.204 | 8.993 | 9.077 | 53,866 | +0.07(+0.75%) |
Jul 24, 2012 | 9.052 | 9.052 | 8.892 | 9.010 | 18,648 | +0.09(+1.04%) |
Jul 23, 2012 | 9.103 | 9.103 | 8.884 | 8.917 | 24,305 | -0.29(-3.20%) |
Jul 20, 2012 | 9.094 | 9.288 | 9.094 | 9.212 | 19,994 | +0.03(+0.37%) |
Jul 19, 2012 | 9.187 | 9.321 | 8.929 | 9.178 | 23,591 | +0.05(+0.55%) |
Jul 18, 2012 | 9.220 | 9.220 | 9.086 | 9.128 | 12,012 | -0.08(-0.82%) |
Jul 17, 2012 | 9.271 | 9.389 | 9.111 | 9.204 | 26,994 | +0.03(+0.28%) |
Jul 16, 2012 | 9.060 | 9.236 | 8.976 | 9.178 | 32,601 | +0.11(+1.21%) |
Jul 13, 2012 | 9.018 | 9.161 | 8.951 | 9.069 | 32,959 | +0.12(+1.32%) |
Jul 12, 2012 | 9.039 | 9.044 | 8.783 | 8.951 | 24,887 | -0.20(-2.21%) |
Jul 11, 2012 | 9.044 | 9.161 | 8.976 | 9.153 | 27,327 | +0.16(+1.78%) |
Jul 10, 2012 | 9.119 | 9.146 | 8.841 | 8.993 | 34,996 | -0.07(-0.74%) |
Jul 09, 2012 | 9.364 | 9.364 | 9.018 | 9.060 | 38,844 | -0.32(-3.41%) |
Jul 06, 2012 | 9.448 | 9.524 | 9.380 | 9.380 | 34,265 | -0.18(-1.85%) |
Jul 05, 2012 | 9.557 | 9.625 | 9.364 | 9.557 | 49,745 | +0.00(+0.00%) |
Jul 03, 2012 | 9.330 | 9.641 | 9.220 | 9.557 | 43,483 | +0.30(+3.28%) |
Jul 02, 2012 | 9.001 | 9.262 | 8.690 | 9.254 | 82,564 | +0.31(+3.48%) |
Jun 29, 2012 | 8.538 | 9.001 | 8.420 | 8.943 | 74,855 | +0.44(+5.15%) |
Jun 28, 2012 | 8.303 | 8.572 | 8.303 | 8.505 | 33,453 | +0.10(+1.20%) |
Jun 27, 2012 | 8.286 | 8.420 | 8.252 | 8.404 | 29,211 | +0.13(+1.53%) |
Jun 26, 2012 | 8.159 | 8.331 | 8.084 | 8.277 | 42,815 | +0.14(+1.76%) |
Jun 25, 2012 | 8.033 | 8.184 | 7.865 | 8.134 | 26,675 | -0.08(-1.02%) |
Jun 22, 2012 | 7.831 | 8.244 | 7.823 | 8.218 | 122,837 | +0.41(+5.29%) |
Jun 21, 2012 | 8.042 | 8.142 | 7.755 | 7.806 | 45,229 | -0.21(-2.63%) |
Jun 20, 2012 | 8.345 | 8.353 | 7.940 | 8.016 | 45,513 | -0.29(-3.45%) |
Jun 19, 2012 | 7.814 | 8.378 | 7.789 | 8.303 | 97,449 | +0.48(+6.14%) |
Jun 18, 2012 | 7.764 | 7.856 | 7.705 | 7.823 | 36,479 | -0.04(-0.54%) |
Jun 15, 2012 | 7.806 | 7.882 | 7.696 | 7.865 | 53,695 | -0.01(-0.11%) |
Jun 14, 2012 | 7.814 | 7.907 | 7.688 | 7.873 | 38,899 | +0.10(+1.30%) |
Jun 13, 2012 | 7.646 | 7.831 | 7.604 | 7.772 | 57,865 | +0.08(+0.98%) |
Jun 12, 2012 | 7.587 | 7.696 | 7.578 | 7.696 | 36,633 | +0.13(+1.67%) |
Jun 11, 2012 | 8.092 | 8.109 | 7.494 | 7.570 | 52,384 | -0.47(-5.86%) |
Jun 08, 2012 | 7.991 | 8.151 | 7.991 | 8.042 | 26,979 | +0.07(+0.84%) |
Jun 07, 2012 | 8.084 | 8.193 | 7.915 | 7.974 | 33,267 | -0.06(-0.73%) |
Jun 06, 2012 | 7.831 | 8.075 | 7.545 | 8.033 | 27,365 | +0.26(+3.36%) |
Jun 05, 2012 | 7.654 | 7.780 | 7.578 | 7.772 | 23,289 | +0.11(+1.43%) |
Jun 04, 2012 | 7.780 | 7.793 | 7.587 | 7.663 | 41,305 | -0.04(-0.55%) |
Jun 01, 2012 | 7.494 | 7.772 | 7.494 | 7.705 | 76,759 | +0.14(+1.89%) |
May 31, 2012 | 7.461 | 7.663 | 7.427 | 7.562 | 54,921 | +0.09(+1.24%) |
May 30, 2012 | 7.494 | 7.553 | 7.376 | 7.469 | 14,657 | -0.08(-1.11%) |
May 29, 2012 | 7.604 | 7.637 | 7.452 | 7.553 | 18,472 | -0.03(-0.33%) |
May 25, 2012 | 7.553 | 7.679 | 7.531 | 7.578 | 13,391 | +0.03(+0.45%) |
May 24, 2012 | 7.503 | 7.629 | 7.460 | 7.545 | 20,262 | +0.09(+1.24%) |
May 23, 2012 | 7.418 | 7.545 | 7.368 | 7.452 | 34,986 | +0.00(+0.00%) |
May 22, 2012 | 7.604 | 7.604 | 7.410 | 7.452 | 19,630 | -0.07(-0.90%) |
May 21, 2012 | 7.418 | 7.553 | 7.385 | 7.519 | 31,619 | +0.14(+1.94%) |
May 18, 2012 | 7.376 | 7.494 | 7.309 | 7.376 | 41,472 | +0.00(+0.00%) |
May 17, 2012 | 7.494 | 7.536 | 7.250 | 7.376 | 23,142 | -0.08(-1.02%) |
May 16, 2012 | 7.587 | 7.709 | 7.439 | 7.452 | 22,933 | -0.12(-1.56%) |
May 15, 2012 | 7.519 | 7.621 | 7.418 | 7.570 | 34,835 | +0.09(+1.24%) |
May 14, 2012 | 7.519 | 7.578 | 7.477 | 7.477 | 18,300 | -0.12(-1.55%) |
May 11, 2012 | 7.612 | 7.738 | 7.587 | 7.595 | 23,550 | -0.04(-0.55%) |
May 10, 2012 | 7.612 | 7.688 | 7.562 | 7.637 | 25,635 | +0.09(+1.23%) |
May 09, 2012 | 7.418 | 7.690 | 7.418 | 7.545 | 38,426 | +0.02(+0.22%) |
May 08, 2012 | 7.225 | 7.562 | 7.221 | 7.528 | 34,290 | +0.29(+4.07%) |
May 07, 2012 | 7.503 | 7.621 | 7.216 | 7.233 | 43,735 | +0.00(+0.00%) |
May 04, 2012 | 6.989 | 7.722 | 6.972 | 7.233 | 135,870 | +0.65(+9.85%) |
May 03, 2012 | 6.610 | 6.652 | 6.568 | 6.585 | 27,975 | +0.03(+0.39%) |
May 02, 2012 | 6.551 | 6.745 | 6.551 | 6.560 | 39,453 | -0.02(-0.26%) |