Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.420 | 9.490 | 9.220 | 9.370 | 142,169 | -0.01(-0.11%) |
Jul 30, 2012 | 9.580 | 9.680 | 9.340 | 9.380 | 93,247 | -0.22(-2.29%) |
Jul 27, 2012 | 8.960 | 9.670 | 8.950 | 9.600 | 120,086 | +0.62(+6.90%) |
Jul 26, 2012 | 8.880 | 9.030 | 8.800 | 8.980 | 54,303 | +0.17(+1.93%) |
Jul 25, 2012 | 8.890 | 8.940 | 8.750 | 8.810 | 85,528 | +0.00(+0.00%) |
Jul 24, 2012 | 9.000 | 9.015 | 8.800 | 8.810 | 56,735 | -0.25(-2.81%) |
Jul 23, 2012 | 9.290 | 9.290 | 9.050 | 9.065 | 52,844 | -0.29(-3.15%) |
Jul 20, 2012 | 9.510 | 9.540 | 9.350 | 9.360 | 36,065 | -0.17(-1.78%) |
Jul 19, 2012 | 9.620 | 9.670 | 9.520 | 9.530 | 87,380 | -0.02(-0.21%) |
Jul 18, 2012 | 9.490 | 9.740 | 9.470 | 9.550 | 184,451 | +0.09(+0.95%) |
Jul 17, 2012 | 9.290 | 9.830 | 9.290 | 9.460 | 342,054 | +0.21(+2.27%) |
Jul 16, 2012 | 8.840 | 9.320 | 8.750 | 9.250 | 163,397 | +0.36(+3.99%) |
Jul 13, 2012 | 8.750 | 9.080 | 8.730 | 8.895 | 156,570 | +0.16(+1.89%) |
Jul 12, 2012 | 9.000 | 9.020 | 8.730 | 8.730 | 149,121 | -0.31(-3.43%) |
Jul 11, 2012 | 9.125 | 9.190 | 9.010 | 9.040 | 115,858 | -0.06(-0.66%) |
Jul 10, 2012 | 9.180 | 9.270 | 9.040 | 9.100 | 55,263 | -0.08(-0.87%) |
Jul 09, 2012 | 9.180 | 9.190 | 9.020 | 9.180 | 80,337 | +0.03(+0.33%) |
Jul 06, 2012 | 9.090 | 9.180 | 9.000 | 9.150 | 70,844 | +0.02(+0.22%) |
Jul 05, 2012 | 9.070 | 9.140 | 9.010 | 9.130 | 50,906 | +0.10(+1.05%) |
Jul 03, 2012 | 9.100 | 9.100 | 8.910 | 9.035 | 55,556 | -0.10(-1.04%) |
Jul 02, 2012 | 9.020 | 9.160 | 8.900 | 9.130 | 44,232 | +0.10(+1.11%) |
Jun 29, 2012 | 9.170 | 9.180 | 8.990 | 9.030 | 52,918 | +0.01(+0.11%) |
Jun 28, 2012 | 9.170 | 9.220 | 8.930 | 9.020 | 76,454 | -0.22(-2.38%) |
Jun 27, 2012 | 9.440 | 9.580 | 9.190 | 9.240 | 92,797 | -0.20(-2.12%) |
Jun 26, 2012 | 9.250 | 9.490 | 9.120 | 9.440 | 102,896 | +0.16(+1.72%) |
Jun 25, 2012 | 9.280 | 9.340 | 9.124 | 9.280 | 62,996 | -0.09(-0.96%) |
Jun 22, 2012 | 9.470 | 9.520 | 9.350 | 9.370 | 105,719 | -0.12(-1.26%) |
Jun 21, 2012 | 9.600 | 9.620 | 9.460 | 9.490 | 147,231 | -0.12(-1.25%) |
Jun 20, 2012 | 9.697 | 9.750 | 9.570 | 9.610 | 119,293 | -0.05(-0.52%) |
Jun 19, 2012 | 9.610 | 9.770 | 9.550 | 9.660 | 117,374 | +0.19(+2.01%) |
Jun 18, 2012 | 9.160 | 9.530 | 9.040 | 9.470 | 123,911 | +0.31(+3.38%) |
Jun 15, 2012 | 9.130 | 9.280 | 9.130 | 9.160 | 85,719 | +0.05(+0.55%) |
Jun 14, 2012 | 9.150 | 9.200 | 8.990 | 9.110 | 136,802 | +0.05(+0.55%) |
Jun 13, 2012 | 9.250 | 9.470 | 9.040 | 9.060 | 223,157 | -0.24(-2.58%) |
Jun 12, 2012 | 9.380 | 9.600 | 9.250 | 9.300 | 178,141 | -0.03(-0.32%) |
Jun 11, 2012 | 9.740 | 9.740 | 9.300 | 9.330 | 117,897 | -0.26(-2.71%) |
Jun 08, 2012 | 9.320 | 9.670 | 9.190 | 9.590 | 304,231 | +0.26(+2.79%) |
Jun 07, 2012 | 9.290 | 9.360 | 9.170 | 9.330 | 332,207 | +0.14(+1.52%) |
Jun 06, 2012 | 8.880 | 9.390 | 8.880 | 9.190 | 195,193 | +0.39(+4.43%) |
Jun 05, 2012 | 8.600 | 8.900 | 8.590 | 8.800 | 187,738 | +0.16(+1.85%) |
Jun 04, 2012 | 8.730 | 8.860 | 8.530 | 8.640 | 230,345 | -0.11(-1.26%) |
Jun 01, 2012 | 8.850 | 8.990 | 8.720 | 8.750 | 254,171 | -0.23(-2.56%) |
May 31, 2012 | 8.950 | 9.090 | 8.850 | 8.980 | 304,640 | +0.05(+0.56%) |
May 30, 2012 | 8.580 | 8.940 | 8.580 | 8.930 | 404,851 | +0.28(+3.24%) |
May 29, 2012 | 8.450 | 8.680 | 8.430 | 8.650 | 167,527 | +0.19(+2.25%) |
May 25, 2012 | 8.340 | 8.590 | 8.260 | 8.460 | 211,265 | +0.11(+1.32%) |
May 24, 2012 | 8.360 | 8.560 | 8.320 | 8.350 | 173,454 | +0.07(+0.85%) |
May 23, 2012 | 8.270 | 8.530 | 8.190 | 8.280 | 205,108 | +0.00(+0.00%) |
May 22, 2012 | 8.080 | 8.460 | 8.070 | 8.280 | 175,251 | +0.18(+2.22%) |
May 21, 2012 | 8.140 | 8.220 | 8.000 | 8.100 | 119,347 | +0.00(+0.00%) |
May 18, 2012 | 8.150 | 8.250 | 8.060 | 8.100 | 133,736 | +0.02(+0.25%) |
May 17, 2012 | 7.830 | 8.180 | 7.790 | 8.080 | 156,950 | +0.23(+2.93%) |
May 16, 2012 | 8.010 | 8.010 | 7.850 | 7.850 | 120,270 | -0.11(-1.38%) |
May 15, 2012 | 7.720 | 8.070 | 7.720 | 7.960 | 181,523 | +0.26(+3.38%) |
May 14, 2012 | 7.440 | 7.730 | 7.440 | 7.700 | 205,976 | +0.14(+1.85%) |
May 11, 2012 | 7.480 | 7.590 | 7.465 | 7.560 | 78,286 | +0.02(+0.27%) |
May 10, 2012 | 7.560 | 7.620 | 7.460 | 7.540 | 109,376 | +0.05(+0.67%) |
May 09, 2012 | 7.760 | 7.870 | 7.470 | 7.490 | 379,838 | -0.04(-0.53%) |
May 08, 2012 | 7.510 | 7.730 | 7.370 | 7.530 | 166,939 | -0.05(-0.66%) |
May 07, 2012 | 7.410 | 7.810 | 7.310 | 7.580 | 190,716 | +0.15(+2.02%) |
May 04, 2012 | 7.900 | 7.900 | 7.250 | 7.430 | 575,415 | +0.39(+5.54%) |
May 03, 2012 | 6.840 | 7.140 | 6.700 | 7.040 | 261,656 | +0.16(+2.33%) |
May 02, 2012 | 6.870 | 6.900 | 6.780 | 6.880 | 37,350 | -0.02(-0.29%) |