Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.914 | 10.21 | 9.914 | 10.17 | 25,211,932 | +0.35(+3.56%) |
Jul 30, 2012 | 9.848 | 9.943 | 9.703 | 9.819 | 13,073,594 | -0.14(-1.39%) |
Jul 27, 2012 | 9.819 | 10.02 | 9.805 | 9.958 | 18,975,942 | +0.23(+2.40%) |
Jul 26, 2012 | 9.550 | 9.776 | 9.550 | 9.725 | 26,993,064 | +0.25(+2.69%) |
Jul 25, 2012 | 9.368 | 9.572 | 9.354 | 9.470 | 27,360,400 | +0.07(+0.77%) |
Jul 24, 2012 | 9.215 | 9.404 | 9.179 | 9.397 | 25,090,282 | +0.09(+1.02%) |
Jul 23, 2012 | 8.982 | 9.317 | 8.837 | 9.303 | 33,886,540 | +0.09(+1.03%) |
Jul 20, 2012 | 9.404 | 9.404 | 9.193 | 9.208 | 33,475,346 | -0.15(-1.63%) |
Jul 19, 2012 | 9.754 | 9.768 | 9.361 | 9.361 | 28,185,582 | -0.20(-2.13%) |
Jul 18, 2012 | 9.164 | 9.594 | 9.164 | 9.565 | 27,375,468 | +0.33(+3.55%) |
Jul 17, 2012 | 9.237 | 9.273 | 9.113 | 9.237 | 15,311,014 | +0.01(+0.16%) |
Jul 16, 2012 | 9.310 | 9.343 | 9.190 | 9.222 | 19,018,558 | -0.16(-1.71%) |
Jul 13, 2012 | 9.332 | 9.448 | 9.288 | 9.383 | 11,719,341 | +0.07(+0.70%) |
Jul 12, 2012 | 9.368 | 9.434 | 9.273 | 9.317 | 17,737,108 | -0.25(-2.66%) |
Jul 11, 2012 | 9.645 | 9.659 | 9.514 | 9.572 | 25,495,162 | -0.09(-0.98%) |
Jul 10, 2012 | 9.725 | 9.838 | 9.637 | 9.666 | 22,969,128 | -0.16(-1.63%) |
Jul 09, 2012 | 9.768 | 9.856 | 9.736 | 9.827 | 15,046,958 | +0.00(+0.00%) |
Jul 06, 2012 | 9.863 | 9.892 | 9.739 | 9.827 | 19,816,314 | -0.11(-1.10%) |
Jul 05, 2012 | 9.972 | 10.09 | 9.863 | 9.936 | 17,565,504 | -0.21(-2.10%) |
Jul 03, 2012 | 10.09 | 10.15 | 10.04 | 10.15 | 8,170,673 | +0.12(+1.19%) |
Jul 02, 2012 | 9.811 | 10.03 | 9.854 | 10.03 | 15,004,094 | +0.22(+2.22%) |
Jun 29, 2012 | 9.713 | 9.896 | 9.671 | 9.811 | 18,208,928 | +0.37(+3.87%) |
Jun 28, 2012 | 9.446 | 9.502 | 9.362 | 9.446 | 16,959,146 | -0.07(-0.74%) |
Jun 27, 2012 | 9.481 | 9.594 | 9.418 | 9.516 | 16,568,333 | +0.16(+1.73%) |
Jun 26, 2012 | 9.411 | 9.467 | 9.263 | 9.355 | 22,485,628 | -0.05(-0.52%) |
Jun 25, 2012 | 9.580 | 9.622 | 9.383 | 9.404 | 20,791,210 | -0.32(-3.25%) |
Jun 22, 2012 | 9.643 | 9.762 | 9.615 | 9.720 | 11,563,401 | +0.18(+1.88%) |
Jun 21, 2012 | 9.833 | 9.868 | 9.509 | 9.541 | 18,264,046 | -0.39(-3.93%) |
Jun 20, 2012 | 9.889 | 9.980 | 9.840 | 9.931 | 7,960,175 | +0.01(+0.14%) |
Jun 19, 2012 | 9.804 | 9.952 | 9.755 | 9.917 | 18,501,622 | +0.11(+1.07%) |
Jun 18, 2012 | 9.629 | 9.819 | 9.551 | 9.811 | 17,104,270 | +0.20(+2.12%) |
Jun 15, 2012 | 9.453 | 9.622 | 9.446 | 9.608 | 9,412,487 | +0.14(+1.48%) |
Jun 14, 2012 | 9.467 | 9.544 | 9.348 | 9.467 | 17,629,814 | -0.06(-0.59%) |
Jun 13, 2012 | 9.629 | 9.629 | 9.495 | 9.523 | 16,590,483 | -0.11(-1.09%) |
Jun 12, 2012 | 9.453 | 9.664 | 9.425 | 9.629 | 25,223,730 | +0.20(+2.16%) |
Jun 11, 2012 | 9.685 | 9.762 | 9.397 | 9.425 | 14,819,193 | -0.04(-0.37%) |
Jun 08, 2012 | 9.341 | 9.551 | 9.291 | 9.460 | 13,238,530 | -0.06(-0.59%) |
Jun 07, 2012 | 9.587 | 9.636 | 9.481 | 9.516 | 16,680,632 | +0.03(+0.30%) |
Jun 06, 2012 | 9.277 | 9.502 | 9.228 | 9.488 | 18,459,500 | +0.20(+2.20%) |
Jun 05, 2012 | 9.179 | 9.327 | 9.158 | 9.284 | 18,347,788 | +0.13(+1.46%) |
Jun 04, 2012 | 9.186 | 9.263 | 9.045 | 9.151 | 19,256,534 | -0.03(-0.31%) |
Jun 01, 2012 | 9.418 | 9.439 | 9.165 | 9.179 | 28,524,576 | -0.47(-4.88%) |
May 31, 2012 | 9.833 | 9.864 | 9.601 | 9.650 | 33,860,764 | -0.14(-1.44%) |
May 30, 2012 | 9.811 | 9.833 | 9.706 | 9.790 | 14,757,190 | -0.15(-1.55%) |
May 29, 2012 | 10.02 | 10.08 | 9.875 | 9.945 | 19,591,996 | +0.12(+1.22%) |
May 25, 2012 | 9.790 | 9.910 | 9.769 | 9.826 | 9,187,871 | +0.01(+0.14%) |
May 24, 2012 | 9.945 | 9.987 | 9.769 | 9.811 | 15,360,439 | -0.08(-0.85%) |
May 23, 2012 | 9.854 | 9.924 | 9.738 | 9.896 | 18,094,398 | -0.22(-2.22%) |
May 22, 2012 | 10.11 | 10.21 | 10.06 | 10.12 | 19,504,520 | -0.01(-0.14%) |
May 21, 2012 | 10.11 | 10.18 | 10.08 | 10.13 | 25,974,336 | +0.10(+0.98%) |
May 18, 2012 | 10.29 | 10.42 | 10.04 | 10.04 | 18,031,554 | -0.30(-2.86%) |
May 17, 2012 | 10.42 | 10.49 | 10.31 | 10.33 | 16,044,085 | -0.15(-1.47%) |
May 16, 2012 | 10.47 | 10.55 | 10.34 | 10.49 | 20,398,180 | +0.09(+0.88%) |
May 15, 2012 | 10.65 | 10.66 | 10.36 | 10.39 | 23,513,662 | -0.20(-1.92%) |
May 14, 2012 | 10.64 | 10.73 | 10.60 | 10.60 | 11,549,089 | -0.22(-2.01%) |
May 11, 2012 | 10.68 | 10.91 | 10.68 | 10.82 | 11,240,909 | +0.00(+0.00%) |
May 10, 2012 | 10.78 | 10.86 | 10.65 | 10.82 | 10,216,785 | +0.18(+1.72%) |
May 09, 2012 | 10.57 | 10.75 | 10.53 | 10.63 | 15,855,350 | -0.02(-0.20%) |
May 08, 2012 | 10.70 | 10.77 | 10.46 | 10.65 | 19,601,344 | -0.18(-1.69%) |
May 07, 2012 | 10.76 | 10.89 | 10.71 | 10.84 | 11,706,544 | -0.01(-0.13%) |
May 04, 2012 | 11.03 | 11.05 | 10.85 | 10.85 | 13,753,499 | -0.18(-1.66%) |
May 03, 2012 | 11.27 | 11.32 | 11.01 | 11.03 | 13,499,969 | -0.28(-2.48%) |
May 02, 2012 | 11.01 | 11.34 | 10.93 | 11.32 | 19,174,322 | +0.40(+3.67%) |