Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.560 | 9.690 | 9.490 | 9.660 | 21,805 | +0.07(+0.73%) |
Jul 30, 2012 | 9.530 | 9.690 | 9.360 | 9.590 | 37,821 | +0.06(+0.63%) |
Jul 27, 2012 | 9.330 | 9.560 | 9.270 | 9.530 | 75,466 | +0.26(+2.80%) |
Jul 26, 2012 | 10.34 | 10.44 | 9.250 | 9.270 | 110,606 | -0.31(-3.24%) |
Jul 25, 2012 | 9.650 | 9.706 | 9.490 | 9.580 | 57,515 | -0.08(-0.83%) |
Jul 24, 2012 | 9.750 | 9.780 | 9.600 | 9.660 | 109,208 | -0.03(-0.31%) |
Jul 23, 2012 | 9.650 | 9.950 | 9.650 | 9.690 | 41,742 | +0.04(+0.41%) |
Jul 20, 2012 | 9.560 | 9.740 | 9.560 | 9.650 | 83,619 | +0.05(+0.52%) |
Jul 19, 2012 | 9.510 | 9.800 | 9.490 | 9.600 | 198,160 | +0.16(+1.69%) |
Jul 18, 2012 | 9.480 | 9.690 | 9.250 | 9.440 | 2,074,915 | -0.02(-0.21%) |
Jul 17, 2012 | 9.620 | 9.720 | 9.070 | 9.460 | 24,500 | -0.07(-0.73%) |
Jul 16, 2012 | 10.00 | 10.10 | 9.520 | 9.530 | 67,636 | -0.02(-0.21%) |
Jul 13, 2012 | 9.890 | 9.920 | 9.410 | 9.550 | 129,245 | -0.37(-3.73%) |
Jul 12, 2012 | 9.990 | 10.03 | 9.900 | 9.920 | 50,259 | -0.02(-0.20%) |
Jul 11, 2012 | 9.570 | 10.26 | 9.550 | 9.940 | 67,514 | +0.44(+4.63%) |
Jul 10, 2012 | 9.770 | 9.770 | 9.490 | 9.500 | 24,511 | -0.24(-2.46%) |
Jul 09, 2012 | 9.600 | 9.790 | 9.600 | 9.740 | 11,253 | +0.16(+1.67%) |
Jul 06, 2012 | 9.730 | 9.760 | 9.530 | 9.580 | 19,850 | -0.22(-2.24%) |
Jul 05, 2012 | 9.900 | 10.00 | 9.720 | 9.800 | 48,536 | -0.09(-0.91%) |
Jul 03, 2012 | 9.640 | 9.960 | 9.570 | 9.890 | 75,489 | +0.26(+2.70%) |
Jul 02, 2012 | 9.700 | 9.980 | 9.490 | 9.630 | 55,223 | -0.10(-1.03%) |
Jun 29, 2012 | 9.420 | 9.960 | 9.350 | 9.730 | 93,636 | +0.22(+2.31%) |
Jun 28, 2012 | 9.510 | 9.560 | 9.280 | 9.510 | 359,183 | +0.06(+0.63%) |
Jun 27, 2012 | 9.300 | 9.600 | 9.290 | 9.450 | 47,165 | +0.10(+1.07%) |
Jun 26, 2012 | 9.480 | 9.480 | 9.190 | 9.350 | 81,863 | -0.09(-0.95%) |
Jun 25, 2012 | 9.330 | 9.515 | 9.330 | 9.440 | 14,095 | +0.03(+0.32%) |
Jun 22, 2012 | 9.360 | 9.500 | 9.160 | 9.410 | 166,698 | +0.08(+0.86%) |
Jun 21, 2012 | 9.220 | 9.545 | 9.220 | 9.330 | 121,834 | +0.03(+0.32%) |
Jun 20, 2012 | 9.280 | 9.470 | 9.180 | 9.300 | 68,334 | -0.04(-0.43%) |
Jun 19, 2012 | 9.440 | 9.500 | 9.230 | 9.340 | 102,604 | -0.03(-0.32%) |
Jun 18, 2012 | 9.560 | 9.660 | 9.130 | 9.370 | 112,230 | -0.11(-1.16%) |
Jun 15, 2012 | 9.840 | 10.29 | 9.380 | 9.480 | 99,642 | -0.39(-3.95%) |
Jun 14, 2012 | 10.00 | 10.01 | 9.590 | 9.870 | 67,905 | -0.17(-1.69%) |
Jun 13, 2012 | 10.40 | 10.48 | 10.02 | 10.04 | 17,422 | -0.42(-4.02%) |
Jun 12, 2012 | 10.43 | 10.53 | 10.34 | 10.46 | 15,867 | +0.08(+0.77%) |
Jun 11, 2012 | 10.78 | 10.84 | 10.22 | 10.38 | 30,527 | -0.31(-2.90%) |
Jun 08, 2012 | 10.83 | 10.93 | 10.56 | 10.69 | 106,349 | -0.08(-0.74%) |
Jun 07, 2012 | 10.54 | 10.95 | 10.54 | 10.77 | 32,707 | +0.28(+2.67%) |
Jun 06, 2012 | 10.50 | 10.63 | 10.20 | 10.49 | 53,970 | +0.05(+0.48%) |
Jun 05, 2012 | 10.53 | 10.81 | 10.26 | 10.44 | 72,503 | -0.13(-1.23%) |
Jun 04, 2012 | 10.62 | 10.85 | 10.33 | 10.57 | 33,797 | -0.10(-0.94%) |
Jun 01, 2012 | 10.91 | 10.91 | 10.51 | 10.67 | 33,106 | -0.31(-2.82%) |
May 31, 2012 | 10.85 | 11.32 | 10.74 | 10.98 | 73,309 | +0.13(+1.20%) |
May 30, 2012 | 10.23 | 10.90 | 10.09 | 10.85 | 43,919 | +0.48(+4.63%) |
May 29, 2012 | 10.38 | 10.52 | 10.25 | 10.37 | 59,929 | +0.07(+0.68%) |
May 25, 2012 | 10.12 | 10.45 | 10.12 | 10.30 | 56,849 | +0.24(+2.39%) |
May 24, 2012 | 10.17 | 10.28 | 10.05 | 10.06 | 13,865 | -0.07(-0.69%) |
May 23, 2012 | 10.31 | 10.45 | 10.05 | 10.13 | 99,853 | -0.08(-0.78%) |
May 22, 2012 | 10.49 | 10.49 | 10.01 | 10.21 | 46,375 | -0.28(-2.67%) |
May 21, 2012 | 10.78 | 10.79 | 10.33 | 10.49 | 94,707 | -0.26(-2.42%) |
May 18, 2012 | 10.79 | 10.87 | 10.63 | 10.75 | 29,400 | -0.07(-0.65%) |
May 17, 2012 | 10.88 | 11.01 | 10.31 | 10.82 | 49,662 | -0.05(-0.46%) |
May 16, 2012 | 10.87 | 11.07 | 10.84 | 10.87 | 26,050 | +0.00(+0.00%) |
May 15, 2012 | 10.96 | 11.06 | 10.81 | 10.87 | 8,037 | -0.13(-1.18%) |
May 14, 2012 | 11.00 | 11.17 | 11.00 | 11.00 | 16,481 | -0.10(-0.90%) |
May 11, 2012 | 10.90 | 11.10 | 10.86 | 11.10 | 35,790 | +0.19(+1.74%) |
May 10, 2012 | 11.01 | 11.01 | 10.86 | 10.91 | 101,612 | -0.06(-0.55%) |
May 09, 2012 | 11.16 | 11.16 | 10.91 | 10.97 | 121,700 | -0.26(-2.32%) |
May 08, 2012 | 11.25 | 11.35 | 11.14 | 11.23 | 62,230 | -0.07(-0.62%) |
May 07, 2012 | 11.28 | 11.36 | 11.20 | 11.30 | 66,639 | -0.05(-0.44%) |
May 04, 2012 | 11.60 | 11.68 | 11.30 | 11.35 | 43,511 | -0.32(-2.74%) |
May 03, 2012 | 11.53 | 11.96 | 11.35 | 11.67 | 47,134 | +0.18(+1.57%) |
May 02, 2012 | 11.15 | 11.80 | 11.06 | 11.49 | 116,025 | +0.31(+2.77%) |