Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.310 | 9.330 | 9.240 | 9.330 | 6,842 | -0.22(-2.30%) |
Jul 30, 2012 | 9.480 | 9.550 | 9.450 | 9.550 | 5,619 | +0.04(+0.42%) |
Jul 27, 2012 | 9.420 | 9.640 | 9.330 | 9.510 | 3,391 | +0.40(+4.39%) |
Jul 26, 2012 | 9.000 | 9.110 | 9.000 | 9.110 | 2,280 | +0.47(+5.44%) |
Jul 25, 2012 | 8.770 | 8.790 | 8.631 | 8.640 | 6,850 | +0.12(+1.41%) |
Jul 24, 2012 | 8.730 | 8.742 | 8.520 | 8.520 | 4,283 | -0.15(-1.73%) |
Jul 23, 2012 | 8.740 | 8.800 | 8.670 | 8.670 | 3,521 | -0.71(-7.57%) |
Jul 20, 2012 | 9.280 | 9.380 | 9.260 | 9.380 | 891 | -0.10(-1.04%) |
Jul 19, 2012 | 9.430 | 9.479 | 9.430 | 9.479 | 299 | +0.25(+2.70%) |
Jul 18, 2012 | 9.010 | 9.240 | 9.010 | 9.230 | 5,125 | +0.04(+0.45%) |
Jul 17, 2012 | 9.080 | 9.189 | 9.060 | 9.189 | 5,902 | +0.10(+1.09%) |
Jul 16, 2012 | 9.090 | 9.090 | 9.090 | 9.090 | 372 | -0.09(-0.98%) |
Jul 14, 2012 | 8.960 | 9.180 | 8.960 | 9.180 | 6,159 | +0.00(+0.00%) |
Jul 13, 2012 | 8.960 | 9.180 | 8.960 | 9.180 | 6,159 | +0.18(+1.99%) |
Jul 12, 2012 | 9.010 | 9.190 | 9.000 | 9.001 | 6,029 | -0.17(-1.84%) |
Jul 11, 2012 | 9.250 | 9.340 | 9.170 | 9.170 | 2,891 | -0.04(-0.43%) |
Jul 10, 2012 | 9.210 | 9.210 | 9.210 | 9.210 | 174 | +0.05(+0.55%) |
Jul 09, 2012 | 9.160 | 9.184 | 9.160 | 9.160 | 3,744 | +0.06(+0.66%) |
Jul 06, 2012 | 9.112 | 9.112 | 9.100 | 9.100 | 400 | -0.40(-4.21%) |
Jul 05, 2012 | 9.360 | 9.500 | 9.310 | 9.500 | 6,566 | -0.20(-2.06%) |
Jul 03, 2012 | 9.700 | 9.700 | 9.700 | 9.700 | 346 | +0.10(+1.04%) |
Jul 02, 2012 | 9.650 | 9.700 | 9.600 | 9.600 | 7,541 | +0.20(+2.13%) |
Jun 29, 2012 | 9.140 | 9.510 | 9.140 | 9.400 | 8,663 | +0.74(+8.55%) |
Jun 28, 2012 | 8.660 | 8.790 | 8.660 | 8.660 | 2,562 | -0.24(-2.70%) |
Jun 27, 2012 | 8.800 | 9.090 | 8.800 | 8.900 | 13,067 | +0.30(+3.49%) |
Jun 26, 2012 | 8.650 | 8.750 | 8.600 | 8.600 | 1,780 | -0.17(-1.94%) |
Jun 25, 2012 | 8.850 | 8.990 | 8.750 | 8.770 | 3,707 | -0.37(-4.05%) |
Jun 22, 2012 | 9.150 | 9.220 | 9.140 | 9.140 | 5,710 | -0.27(-2.87%) |
Jun 21, 2012 | 9.371 | 9.480 | 9.370 | 9.410 | 3,759 | +0.14(+1.51%) |
Jun 20, 2012 | 9.440 | 9.540 | 9.210 | 9.270 | 136,102 | +0.09(+0.98%) |
Jun 19, 2012 | 8.790 | 9.180 | 8.790 | 9.180 | 7,819 | +0.54(+6.25%) |
Jun 18, 2012 | 8.670 | 8.670 | 8.640 | 8.640 | 2,339 | -0.02(-0.23%) |
Jun 15, 2012 | 8.290 | 8.660 | 8.290 | 8.660 | 8,279 | +0.48(+5.87%) |
Jun 14, 2012 | 8.220 | 8.220 | 8.180 | 8.180 | 2,978 | -0.12(-1.45%) |
Jun 13, 2012 | 8.260 | 8.450 | 8.260 | 8.300 | 2,000 | -0.07(-0.84%) |
Jun 12, 2012 | 8.340 | 8.370 | 8.340 | 8.370 | 484 | +0.10(+1.21%) |
Jun 11, 2012 | 8.430 | 8.430 | 8.270 | 8.270 | 820 | -0.32(-3.73%) |
Jun 08, 2012 | 8.350 | 8.590 | 8.350 | 8.590 | 1,587 | +0.00(+0.00%) |
Jun 07, 2012 | 8.670 | 8.670 | 8.510 | 8.590 | 5,520 | +0.19(+2.26%) |
Jun 06, 2012 | 8.340 | 8.501 | 8.340 | 8.400 | 1,317 | +0.23(+2.82%) |
Jun 05, 2012 | 7.900 | 8.170 | 7.900 | 8.170 | 6,424 | +0.05(+0.62%) |
Jun 04, 2012 | 8.320 | 8.320 | 8.120 | 8.120 | 2,171 | -0.09(-1.10%) |
Jun 01, 2012 | 8.410 | 8.490 | 8.210 | 8.210 | 12,982 | -0.68(-7.65%) |
May 31, 2012 | 8.800 | 8.920 | 8.750 | 8.890 | 108,210 | +0.05(+0.57%) |
May 30, 2012 | 8.830 | 8.840 | 8.740 | 8.840 | 3,438 | -0.14(-1.56%) |
May 29, 2012 | 9.100 | 9.100 | 8.980 | 8.980 | 1,056 | +0.23(+2.63%) |
May 25, 2012 | 8.750 | 8.930 | 8.750 | 8.750 | 3,132 | -0.12(-1.35%) |
May 24, 2012 | 8.930 | 9.090 | 8.870 | 8.870 | 5,267 | -0.20(-2.21%) |
May 23, 2012 | 8.930 | 9.070 | 8.860 | 9.070 | 2,998 | -0.18(-1.95%) |
May 22, 2012 | 9.410 | 9.410 | 9.250 | 9.250 | 448 | +0.19(+2.10%) |
May 21, 2012 | 8.860 | 9.060 | 8.860 | 9.060 | 972 | +0.21(+2.37%) |
May 18, 2012 | 8.910 | 8.910 | 8.800 | 8.850 | 2,599 | -0.09(-1.01%) |
May 17, 2012 | 9.090 | 9.090 | 8.810 | 8.940 | 6,405 | -0.20(-2.19%) |
May 16, 2012 | 9.100 | 9.230 | 9.100 | 9.140 | 1,901 | +0.18(+2.01%) |
May 15, 2012 | 9.000 | 9.030 | 8.960 | 8.960 | 2,254 | -0.47(-4.98%) |
May 14, 2012 | 9.306 | 9.430 | 9.270 | 9.430 | 1,716 | -0.51(-5.13%) |
May 11, 2012 | 9.820 | 9.990 | 9.710 | 9.940 | 1,676 | +0.07(+0.75%) |
May 10, 2012 | 9.900 | 9.900 | 9.858 | 9.866 | 10,929 | +0.14(+1.40%) |
May 09, 2012 | 9.730 | 9.730 | 9.500 | 9.730 | 1,802 | -0.03(-0.31%) |
May 08, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 7,340 | -0.25(-2.50%) |
May 07, 2012 | 10.00 | 10.01 | 9.930 | 10.01 | 2,003 | +0.00(+0.00%) |
May 04, 2012 | 10.10 | 10.15 | 10.01 | 10.01 | 5,020 | -0.62(-5.83%) |
May 03, 2012 | 10.63 | 10.82 | 10.63 | 10.63 | 27,521 | -0.41(-3.71%) |
May 02, 2012 | 11.00 | 11.22 | 10.99 | 11.04 | 3,730 | +0.22(+2.03%) |