Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.850 | 9.891 | 9.676 | 9.707 | 3,504,924 | -0.21(-2.08%) |
Jul 30, 2012 | 9.918 | 9.954 | 9.890 | 9.914 | 3,594,537 | -0.05(-0.48%) |
Jul 27, 2012 | 9.926 | 9.990 | 9.869 | 9.961 | 3,289,789 | +0.07(+0.67%) |
Jul 26, 2012 | 9.859 | 9.914 | 9.781 | 9.895 | 2,281,113 | +0.17(+1.71%) |
Jul 25, 2012 | 9.648 | 9.761 | 9.631 | 9.728 | 2,051,014 | +0.10(+0.99%) |
Jul 24, 2012 | 9.591 | 9.669 | 9.583 | 9.633 | 1,716,720 | +0.02(+0.25%) |
Jul 23, 2012 | 9.498 | 9.631 | 9.351 | 9.610 | 2,245,064 | -0.04(-0.37%) |
Jul 20, 2012 | 9.631 | 9.714 | 9.631 | 9.645 | 2,325,265 | -0.09(-0.90%) |
Jul 19, 2012 | 9.662 | 9.743 | 9.576 | 9.733 | 2,137,385 | +0.07(+0.76%) |
Jul 18, 2012 | 9.598 | 9.681 | 9.557 | 9.659 | 2,083,872 | +0.05(+0.47%) |
Jul 17, 2012 | 9.598 | 9.621 | 9.441 | 9.614 | 3,202,370 | +0.14(+1.50%) |
Jul 16, 2012 | 9.479 | 9.534 | 9.453 | 9.472 | 1,957,625 | -0.04(-0.42%) |
Jul 13, 2012 | 9.531 | 9.655 | 9.510 | 9.512 | 1,895,752 | -0.00(-0.05%) |
Jul 12, 2012 | 9.431 | 9.526 | 9.403 | 9.517 | 1,386,014 | -0.01(-0.15%) |
Jul 11, 2012 | 9.301 | 9.567 | 9.301 | 9.531 | 2,263,181 | +0.19(+2.09%) |
Jul 10, 2012 | 9.396 | 9.424 | 9.291 | 9.336 | 1,690,004 | -0.06(-0.63%) |
Jul 09, 2012 | 9.367 | 9.396 | 9.291 | 9.396 | 2,062,998 | +0.01(+0.10%) |
Jul 06, 2012 | 9.358 | 9.427 | 9.308 | 9.386 | 1,805,512 | -0.01(-0.13%) |
Jul 05, 2012 | 9.498 | 9.529 | 9.374 | 9.398 | 3,220,280 | -0.16(-1.69%) |
Jul 03, 2012 | 9.602 | 9.752 | 9.526 | 9.560 | 2,900,509 | -0.03(-0.27%) |
Jul 02, 2012 | 9.491 | 9.610 | 9.472 | 9.586 | 1,249,681 | +0.10(+1.08%) |
Jun 29, 2012 | 9.481 | 9.536 | 9.417 | 9.484 | 1,845,770 | +0.17(+1.86%) |
Jun 28, 2012 | 9.189 | 9.339 | 9.115 | 9.310 | 1,771,631 | +0.05(+0.56%) |
Jun 27, 2012 | 9.227 | 9.303 | 9.194 | 9.258 | 1,563,526 | +0.04(+0.41%) |
Jun 26, 2012 | 9.265 | 9.265 | 9.132 | 9.220 | 2,163,546 | -0.01(-0.13%) |
Jun 25, 2012 | 9.191 | 9.244 | 9.156 | 9.232 | 2,618,715 | -0.06(-0.66%) |
Jun 22, 2012 | 9.275 | 9.309 | 9.187 | 9.294 | 2,063,444 | +0.09(+1.01%) |
Jun 21, 2012 | 9.389 | 9.389 | 9.180 | 9.201 | 3,377,827 | -0.19(-2.05%) |
Jun 20, 2012 | 9.334 | 9.458 | 9.327 | 9.393 | 3,298,890 | +0.04(+0.46%) |
Jun 19, 2012 | 9.113 | 9.422 | 9.111 | 9.351 | 2,446,692 | +0.27(+2.93%) |
Jun 18, 2012 | 9.118 | 9.139 | 9.037 | 9.085 | 2,713,114 | -0.06(-0.62%) |
Jun 15, 2012 | 9.134 | 9.158 | 9.066 | 9.142 | 2,896,557 | -0.01(-0.13%) |
Jun 14, 2012 | 9.168 | 9.194 | 9.092 | 9.153 | 1,669,332 | +0.02(+0.21%) |
Jun 13, 2012 | 9.101 | 9.175 | 9.070 | 9.134 | 1,451,183 | -0.01(-0.10%) |
Jun 12, 2012 | 9.082 | 9.151 | 9.004 | 9.144 | 1,928,358 | +0.08(+0.92%) |
Jun 11, 2012 | 9.061 | 9.101 | 8.971 | 9.061 | 4,915,235 | +0.05(+0.50%) |
Jun 08, 2012 | 9.032 | 9.044 | 8.892 | 9.016 | 3,537,079 | -0.08(-0.86%) |
Jun 07, 2012 | 9.175 | 9.182 | 9.087 | 9.094 | 1,901,397 | -0.01(-0.10%) |
Jun 06, 2012 | 9.032 | 9.115 | 8.997 | 9.104 | 3,906,929 | +0.09(+0.97%) |
Jun 05, 2012 | 8.987 | 9.030 | 8.944 | 9.016 | 2,602,715 | +0.03(+0.37%) |
Jun 04, 2012 | 9.025 | 9.025 | 8.923 | 8.982 | 2,976,345 | -0.06(-0.66%) |
Jun 01, 2012 | 9.042 | 9.094 | 8.952 | 9.042 | 4,721,028 | -0.33(-3.47%) |
May 31, 2012 | 9.384 | 9.446 | 9.244 | 9.367 | 2,894,860 | -0.00(-0.05%) |
May 30, 2012 | 9.422 | 9.503 | 9.363 | 9.372 | 1,884,332 | -0.13(-1.33%) |
May 29, 2012 | 9.431 | 9.564 | 9.398 | 9.498 | 1,960,639 | +0.13(+1.42%) |
May 25, 2012 | 9.429 | 9.443 | 9.334 | 9.365 | 1,672,291 | -0.10(-1.05%) |
May 24, 2012 | 9.474 | 9.517 | 9.351 | 9.465 | 2,007,102 | -0.02(-0.23%) |
May 23, 2012 | 9.486 | 9.498 | 9.305 | 9.486 | 2,469,494 | -0.08(-0.84%) |
May 22, 2012 | 9.427 | 9.650 | 9.422 | 9.567 | 3,411,199 | +0.07(+0.73%) |
May 21, 2012 | 9.403 | 9.505 | 9.318 | 9.498 | 1,765,793 | +0.19(+2.02%) |
May 18, 2012 | 9.443 | 9.462 | 9.294 | 9.310 | 3,164,056 | -0.04(-0.43%) |
May 17, 2012 | 9.424 | 9.450 | 9.308 | 9.351 | 2,438,231 | -0.04(-0.46%) |
May 16, 2012 | 9.439 | 9.500 | 9.377 | 9.393 | 1,994,305 | -0.05(-0.55%) |
May 15, 2012 | 9.512 | 9.522 | 9.417 | 9.446 | 1,988,105 | -0.07(-0.70%) |
May 14, 2012 | 9.436 | 9.555 | 9.396 | 9.512 | 2,351,506 | -0.04(-0.40%) |
May 11, 2012 | 9.550 | 9.643 | 9.505 | 9.550 | 2,092,488 | +0.06(+0.61%) |
May 10, 2012 | 9.342 | 9.501 | 9.321 | 9.492 | 3,048,015 | +0.19(+2.07%) |
May 09, 2012 | 9.148 | 9.412 | 9.141 | 9.300 | 3,830,122 | -0.02(-0.20%) |
May 08, 2012 | 9.382 | 9.391 | 9.230 | 9.319 | 3,144,372 | -0.10(-1.07%) |
May 07, 2012 | 9.384 | 9.419 | 9.337 | 9.419 | 2,760,723 | +0.01(+0.12%) |
May 04, 2012 | 9.522 | 9.532 | 9.382 | 9.408 | 3,834,544 | -0.17(-1.81%) |
May 03, 2012 | 9.738 | 9.761 | 9.562 | 9.581 | 2,320,268 | -0.15(-1.52%) |
May 02, 2012 | 9.745 | 9.780 | 9.651 | 9.729 | 3,089,794 | -0.08(-0.84%) |