Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.320 | 9.580 | 9.310 | 9.350 | 47,672 | +0.03(+0.32%) |
Jul 30, 2012 | 9.580 | 9.720 | 9.300 | 9.320 | 42,354 | -0.21(-2.20%) |
Jul 27, 2012 | 9.290 | 9.600 | 9.130 | 9.530 | 50,352 | +0.29(+3.14%) |
Jul 26, 2012 | 9.130 | 9.240 | 8.940 | 9.240 | 33,778 | +0.23(+2.55%) |
Jul 25, 2012 | 9.130 | 9.310 | 8.950 | 9.010 | 34,306 | -0.10(-1.10%) |
Jul 24, 2012 | 9.440 | 9.440 | 8.610 | 9.110 | 89,320 | -0.25(-2.67%) |
Jul 23, 2012 | 9.400 | 9.480 | 8.980 | 9.360 | 99,743 | -0.19(-1.99%) |
Jul 20, 2012 | 9.350 | 9.590 | 9.210 | 9.550 | 53,284 | +0.12(+1.27%) |
Jul 19, 2012 | 9.520 | 9.610 | 9.350 | 9.430 | 27,110 | -0.09(-0.95%) |
Jul 18, 2012 | 9.510 | 9.630 | 9.480 | 9.520 | 35,089 | -0.02(-0.21%) |
Jul 17, 2012 | 9.320 | 9.640 | 9.300 | 9.540 | 30,876 | +0.24(+2.58%) |
Jul 16, 2012 | 9.340 | 9.340 | 9.140 | 9.300 | 46,234 | -0.04(-0.43%) |
Jul 13, 2012 | 9.090 | 9.380 | 9.020 | 9.340 | 34,398 | +0.25(+2.75%) |
Jul 12, 2012 | 9.030 | 9.150 | 8.950 | 9.090 | 71,494 | +0.01(+0.11%) |
Jul 11, 2012 | 9.110 | 9.190 | 9.060 | 9.080 | 85,757 | -0.04(-0.44%) |
Jul 10, 2012 | 9.210 | 9.220 | 9.020 | 9.120 | 32,987 | -0.02(-0.22%) |
Jul 09, 2012 | 9.420 | 9.420 | 9.060 | 9.140 | 40,174 | -0.32(-3.38%) |
Jul 06, 2012 | 9.410 | 9.630 | 9.390 | 9.460 | 85,458 | -0.05(-0.53%) |
Jul 05, 2012 | 9.580 | 9.590 | 9.420 | 9.510 | 21,272 | -0.07(-0.73%) |
Jul 03, 2012 | 9.640 | 9.640 | 9.450 | 9.580 | 60,690 | -0.03(-0.31%) |
Jul 02, 2012 | 9.455 | 9.620 | 9.240 | 9.610 | 95,147 | +0.18(+1.91%) |
Jun 29, 2012 | 9.170 | 9.470 | 9.160 | 9.430 | 68,813 | +0.41(+4.55%) |
Jun 28, 2012 | 9.030 | 9.160 | 8.860 | 9.020 | 108,505 | -0.06(-0.66%) |
Jun 27, 2012 | 8.810 | 9.090 | 8.760 | 9.080 | 56,472 | +0.30(+3.42%) |
Jun 26, 2012 | 8.640 | 8.800 | 8.550 | 8.780 | 55,741 | +0.18(+2.09%) |
Jun 25, 2012 | 8.430 | 8.620 | 8.360 | 8.600 | 50,332 | +0.04(+0.47%) |
Jun 22, 2012 | 8.450 | 8.600 | 8.350 | 8.560 | 250,712 | +0.17(+2.03%) |
Jun 21, 2012 | 8.460 | 8.510 | 8.310 | 8.390 | 66,248 | -0.10(-1.18%) |
Jun 20, 2012 | 8.470 | 8.560 | 8.450 | 8.490 | 66,169 | -0.01(-0.12%) |
Jun 19, 2012 | 8.530 | 8.600 | 8.450 | 8.500 | 145,802 | -0.01(-0.12%) |
Jun 18, 2012 | 8.470 | 8.520 | 8.320 | 8.510 | 112,709 | -0.01(-0.12%) |
Jun 15, 2012 | 8.480 | 8.530 | 8.450 | 8.520 | 129,037 | +0.02(+0.24%) |
Jun 14, 2012 | 8.400 | 8.540 | 8.360 | 8.500 | 73,904 | +0.14(+1.67%) |
Jun 13, 2012 | 8.390 | 8.580 | 8.350 | 8.360 | 125,960 | -0.05(-0.59%) |
Jun 12, 2012 | 8.320 | 8.460 | 8.260 | 8.410 | 84,524 | +0.10(+1.20%) |
Jun 11, 2012 | 8.590 | 8.660 | 8.300 | 8.310 | 109,914 | -0.17(-2.00%) |
Jun 08, 2012 | 8.450 | 8.510 | 8.370 | 8.480 | 76,500 | +0.00(+0.00%) |
Jun 07, 2012 | 8.600 | 8.600 | 8.410 | 8.480 | 127,956 | +0.03(+0.36%) |
Jun 06, 2012 | 8.650 | 8.650 | 8.410 | 8.450 | 150,298 | -0.06(-0.71%) |
Jun 05, 2012 | 8.690 | 8.850 | 8.460 | 8.510 | 95,013 | -0.04(-0.47%) |
Jun 04, 2012 | 8.750 | 8.870 | 8.430 | 8.550 | 59,084 | -0.11(-1.27%) |
Jun 01, 2012 | 8.910 | 8.970 | 8.520 | 8.660 | 74,681 | -0.43(-4.73%) |
May 31, 2012 | 9.170 | 9.170 | 9.030 | 9.090 | 70,740 | -0.09(-0.98%) |
May 30, 2012 | 9.010 | 9.220 | 8.830 | 9.180 | 75,045 | +0.06(+0.66%) |
May 29, 2012 | 9.380 | 9.380 | 9.040 | 9.120 | 35,796 | -0.12(-1.30%) |
May 25, 2012 | 9.100 | 9.280 | 8.980 | 9.240 | 64,786 | +0.12(+1.32%) |
May 24, 2012 | 9.160 | 9.160 | 8.950 | 9.120 | 37,777 | -0.03(-0.33%) |
May 23, 2012 | 9.070 | 9.200 | 9.030 | 9.150 | 61,548 | -0.01(-0.11%) |
May 22, 2012 | 9.400 | 9.470 | 9.020 | 9.160 | 79,931 | -0.27(-2.86%) |
May 21, 2012 | 9.350 | 9.550 | 9.230 | 9.430 | 78,104 | +0.11(+1.18%) |
May 18, 2012 | 9.270 | 9.430 | 9.200 | 9.320 | 137,523 | +0.01(+0.11%) |
May 17, 2012 | 9.500 | 9.640 | 9.310 | 9.310 | 135,929 | -0.20(-2.10%) |
May 16, 2012 | 9.860 | 9.900 | 9.480 | 9.510 | 187,429 | -0.40(-4.04%) |
May 15, 2012 | 10.06 | 10.22 | 9.850 | 9.910 | 84,141 | -0.17(-1.69%) |
May 14, 2012 | 10.05 | 10.26 | 10.03 | 10.08 | 57,468 | -0.09(-0.88%) |
May 11, 2012 | 10.03 | 10.30 | 10.00 | 10.17 | 66,007 | +0.02(+0.20%) |
May 10, 2012 | 10.03 | 10.24 | 9.980 | 10.15 | 118,754 | +0.20(+2.01%) |
May 09, 2012 | 10.00 | 10.05 | 9.890 | 9.950 | 86,178 | -0.18(-1.78%) |
May 08, 2012 | 10.01 | 10.17 | 9.995 | 10.13 | 108,731 | +0.03(+0.30%) |
May 07, 2012 | 10.03 | 10.29 | 10.00 | 10.10 | 59,609 | +0.00(+0.00%) |
May 04, 2012 | 10.18 | 10.22 | 10.03 | 10.10 | 78,609 | -0.10(-0.98%) |
May 03, 2012 | 10.25 | 10.25 | 10.15 | 10.20 | 76,831 | -0.07(-0.68%) |
May 02, 2012 | 10.14 | 10.33 | 10.09 | 10.27 | 59,768 | +0.13(+1.28%) |