Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.335 | 8.600 | 8.239 | 8.494 | 20,596,394 | +0.16(+1.90%) |
Jul 30, 2012 | 8.274 | 8.424 | 8.115 | 8.335 | 19,589,380 | +0.04(+0.53%) |
Jul 27, 2012 | 8.335 | 8.406 | 8.168 | 8.291 | 16,957,576 | +0.01(+0.11%) |
Jul 26, 2012 | 8.432 | 8.432 | 8.098 | 8.283 | 22,222,178 | -0.05(-0.63%) |
Jul 25, 2012 | 8.476 | 8.648 | 7.992 | 8.335 | 27,439,660 | +0.12(+1.50%) |
Jul 24, 2012 | 8.556 | 8.626 | 8.107 | 8.212 | 16,516,319 | -0.29(-3.42%) |
Jul 23, 2012 | 8.661 | 8.679 | 8.406 | 8.503 | 14,296,391 | -0.25(-2.82%) |
Jul 20, 2012 | 8.784 | 8.952 | 8.666 | 8.749 | 13,695,869 | -0.05(-0.60%) |
Jul 19, 2012 | 9.145 | 9.224 | 8.749 | 8.802 | 17,859,646 | -0.20(-2.25%) |
Jul 18, 2012 | 9.524 | 9.559 | 8.952 | 9.004 | 22,390,738 | -0.50(-5.28%) |
Jul 17, 2012 | 9.770 | 9.770 | 9.436 | 9.506 | 11,823,216 | -0.15(-1.55%) |
Jul 16, 2012 | 9.559 | 9.779 | 9.462 | 9.656 | 8,168,343 | +0.13(+1.39%) |
Jul 13, 2012 | 9.471 | 9.577 | 9.418 | 9.524 | 6,028,075 | +0.06(+0.65%) |
Jul 12, 2012 | 9.445 | 9.673 | 9.401 | 9.462 | 11,122,344 | -0.30(-3.07%) |
Jul 11, 2012 | 9.453 | 9.814 | 9.436 | 9.761 | 12,901,147 | +0.33(+3.45%) |
Jul 10, 2012 | 9.594 | 9.647 | 9.242 | 9.436 | 15,695,853 | -0.17(-1.74%) |
Jul 09, 2012 | 9.744 | 9.788 | 9.480 | 9.603 | 8,046,043 | -0.08(-0.82%) |
Jul 06, 2012 | 9.357 | 9.735 | 9.304 | 9.682 | 10,792,190 | +0.33(+3.48%) |
Jul 05, 2012 | 9.427 | 9.497 | 9.279 | 9.357 | 9,661,426 | -0.11(-1.21%) |
Jul 03, 2012 | 9.726 | 9.726 | 9.418 | 9.471 | 6,910,466 | -0.32(-3.24%) |
Jul 02, 2012 | 9.638 | 9.902 | 9.638 | 9.788 | 9,050,680 | +0.15(+1.55%) |
Jun 29, 2012 | 9.867 | 9.920 | 9.612 | 9.638 | 12,949,804 | -0.18(-1.88%) |
Jun 28, 2012 | 9.770 | 9.841 | 9.436 | 9.823 | 10,960,548 | +0.08(+0.81%) |
Jun 27, 2012 | 9.770 | 10.02 | 9.528 | 9.744 | 13,812,105 | -0.06(-0.63%) |
Jun 26, 2012 | 9.216 | 9.885 | 9.163 | 9.805 | 24,775,206 | +0.55(+5.89%) |
Jun 25, 2012 | 9.682 | 9.717 | 9.180 | 9.260 | 14,588,133 | -0.46(-4.71%) |
Jun 22, 2012 | 9.841 | 9.964 | 9.656 | 9.717 | 9,587,834 | -0.17(-1.69%) |
Jun 21, 2012 | 9.867 | 9.973 | 9.665 | 9.885 | 19,932,164 | +0.02(+0.18%) |
Jun 20, 2012 | 9.541 | 9.867 | 9.436 | 9.867 | 14,996,846 | +0.26(+2.75%) |
Jun 19, 2012 | 9.330 | 9.647 | 9.312 | 9.603 | 9,103,196 | +0.25(+2.63%) |
Jun 18, 2012 | 9.022 | 9.357 | 8.943 | 9.357 | 10,757,207 | +0.33(+3.61%) |
Jun 15, 2012 | 9.128 | 9.216 | 8.864 | 9.031 | 9,278,278 | -0.17(-1.82%) |
Jun 14, 2012 | 9.066 | 9.418 | 9.031 | 9.198 | 9,789,284 | +0.14(+1.55%) |
Jun 13, 2012 | 8.943 | 9.286 | 8.802 | 9.057 | 19,002,976 | +0.22(+2.49%) |
Jun 12, 2012 | 9.013 | 9.189 | 8.802 | 8.837 | 14,545,935 | -0.11(-1.28%) |
Jun 11, 2012 | 9.312 | 9.321 | 8.934 | 8.952 | 13,053,516 | -0.18(-2.02%) |
Jun 08, 2012 | 8.855 | 9.251 | 8.705 | 9.136 | 22,761,722 | +0.09(+0.97%) |
Jun 07, 2012 | 9.401 | 9.568 | 9.048 | 9.048 | 17,946,200 | -0.29(-3.11%) |
Jun 06, 2012 | 9.418 | 9.497 | 9.198 | 9.339 | 16,804,974 | +0.03(+0.28%) |
Jun 05, 2012 | 9.110 | 9.357 | 9.101 | 9.312 | 12,741,807 | +0.35(+3.93%) |
Jun 04, 2012 | 10.01 | 10.02 | 8.899 | 8.960 | 33,717,412 | -1.17(-11.56%) |
Jun 01, 2012 | 10.58 | 10.60 | 10.06 | 10.13 | 19,943,404 | -0.52(-4.88%) |
May 31, 2012 | 10.43 | 10.78 | 10.22 | 10.65 | 23,677,794 | +0.31(+2.98%) |
May 30, 2012 | 10.30 | 10.56 | 10.24 | 10.34 | 15,682,303 | -0.04(-0.42%) |
May 29, 2012 | 10.11 | 10.41 | 10.01 | 10.39 | 21,226,410 | +0.38(+3.78%) |
May 25, 2012 | 9.955 | 10.17 | 9.876 | 10.01 | 13,176,329 | +0.09(+0.89%) |
May 24, 2012 | 9.594 | 10.16 | 9.577 | 9.920 | 22,017,100 | +0.47(+4.93%) |
May 23, 2012 | 9.260 | 9.462 | 9.022 | 9.453 | 10,359,917 | +0.18(+1.90%) |
May 22, 2012 | 9.401 | 9.506 | 9.216 | 9.277 | 14,610,685 | -0.04(-0.38%) |
May 21, 2012 | 8.934 | 9.348 | 8.934 | 9.312 | 16,107,116 | +0.39(+4.34%) |
May 18, 2012 | 9.180 | 9.189 | 8.828 | 8.925 | 21,581,654 | -0.24(-2.59%) |
May 17, 2012 | 9.981 | 9.990 | 9.084 | 9.163 | 23,565,660 | -0.86(-8.60%) |
May 16, 2012 | 9.885 | 10.13 | 9.885 | 10.03 | 10,761,120 | +0.19(+1.97%) |
May 15, 2012 | 10.03 | 10.08 | 9.770 | 9.832 | 11,015,125 | -0.23(-2.27%) |
May 14, 2012 | 10.02 | 10.19 | 9.955 | 10.06 | 18,072,890 | +0.05(+0.53%) |
May 11, 2012 | 9.656 | 10.05 | 9.638 | 10.01 | 8,905,907 | +0.30(+3.08%) |
May 10, 2012 | 9.682 | 9.814 | 9.638 | 9.709 | 10,080,545 | +0.11(+1.10%) |
May 09, 2012 | 9.744 | 9.761 | 9.541 | 9.603 | 13,221,174 | -0.23(-2.33%) |
May 08, 2012 | 9.770 | 9.885 | 9.673 | 9.832 | 13,358,193 | +0.00(+0.00%) |
May 07, 2012 | 9.682 | 9.902 | 9.638 | 9.832 | 13,261,620 | +0.15(+1.55%) |
May 04, 2012 | 9.726 | 9.858 | 9.594 | 9.682 | 17,257,480 | +0.04(+0.36%) |
May 03, 2012 | 9.515 | 9.797 | 9.515 | 9.647 | 9,629,824 | +0.08(+0.83%) |
May 02, 2012 | 9.656 | 9.717 | 9.471 | 9.568 | 8,756,266 | -0.16(-1.63%) |