Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.297 | 9.422 | 9.258 | 9.355 | 23,902,718 | +0.04(+0.39%) |
Jul 30, 2012 | 9.188 | 9.337 | 9.157 | 9.319 | 22,338,896 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.313 | 8.887 | 9.255 | 31,127,956 | +0.33(+3.75%) |
Jul 26, 2012 | 8.878 | 8.963 | 8.774 | 8.920 | 24,130,650 | +0.21(+2.44%) |
Jul 25, 2012 | 8.777 | 8.850 | 8.653 | 8.708 | 23,360,944 | -0.01(-0.14%) |
Jul 24, 2012 | 8.878 | 8.893 | 8.613 | 8.720 | 36,147,728 | -0.14(-1.61%) |
Jul 23, 2012 | 8.805 | 8.905 | 8.668 | 8.863 | 26,019,628 | -0.12(-1.29%) |
Jul 20, 2012 | 9.246 | 9.246 | 8.957 | 8.978 | 37,405,956 | -0.38(-4.06%) |
Jul 19, 2012 | 9.425 | 9.489 | 9.316 | 9.358 | 18,878,996 | -0.05(-0.58%) |
Jul 18, 2012 | 9.297 | 9.477 | 9.261 | 9.413 | 20,296,222 | +0.04(+0.39%) |
Jul 17, 2012 | 9.288 | 9.387 | 9.127 | 9.376 | 18,314,312 | +0.14(+1.48%) |
Jul 16, 2012 | 9.376 | 9.376 | 9.185 | 9.240 | 18,310,484 | -0.15(-1.62%) |
Jul 13, 2012 | 9.109 | 9.407 | 9.109 | 9.392 | 17,482,890 | +0.30(+3.35%) |
Jul 12, 2012 | 9.191 | 9.191 | 9.039 | 9.088 | 26,965,334 | -0.22(-2.32%) |
Jul 11, 2012 | 9.164 | 9.349 | 9.161 | 9.303 | 23,844,822 | +0.16(+1.69%) |
Jul 10, 2012 | 9.267 | 9.358 | 9.097 | 9.148 | 21,966,036 | -0.04(-0.46%) |
Jul 09, 2012 | 9.237 | 9.251 | 9.121 | 9.191 | 20,129,876 | -0.09(-0.92%) |
Jul 06, 2012 | 9.170 | 9.300 | 9.115 | 9.276 | 16,570,484 | -0.05(-0.52%) |
Jul 05, 2012 | 9.446 | 9.468 | 9.276 | 9.325 | 16,184,803 | -0.16(-1.73%) |
Jul 03, 2012 | 9.319 | 9.574 | 9.246 | 9.489 | 13,140,940 | +0.17(+1.79%) |
Jul 02, 2012 | 9.519 | 9.519 | 9.203 | 9.322 | 16,560,126 | -0.06(-0.62%) |
Jun 29, 2012 | 9.218 | 9.386 | 9.183 | 9.379 | 29,810,736 | +0.41(+4.61%) |
Jun 28, 2012 | 8.954 | 8.975 | 8.787 | 8.966 | 24,484,404 | -0.08(-0.87%) |
Jun 27, 2012 | 8.993 | 9.091 | 8.893 | 9.045 | 16,062,099 | +0.09(+1.05%) |
Jun 26, 2012 | 8.902 | 9.018 | 8.805 | 8.951 | 27,502,328 | +0.09(+0.99%) |
Jun 25, 2012 | 8.993 | 8.993 | 8.817 | 8.863 | 28,846,788 | -0.27(-2.93%) |
Jun 22, 2012 | 9.118 | 9.218 | 9.072 | 9.130 | 24,103,238 | +0.10(+1.08%) |
Jun 21, 2012 | 9.413 | 9.455 | 9.018 | 9.033 | 36,432,232 | -0.34(-3.63%) |
Jun 20, 2012 | 9.407 | 9.483 | 9.290 | 9.373 | 31,559,582 | -0.02(-0.16%) |
Jun 19, 2012 | 9.030 | 9.462 | 9.027 | 9.389 | 42,535,864 | +0.44(+4.96%) |
Jun 18, 2012 | 9.057 | 9.066 | 8.875 | 8.945 | 29,698,642 | -0.16(-1.80%) |
Jun 15, 2012 | 8.966 | 9.115 | 8.885 | 9.109 | 33,545,466 | +0.24(+2.71%) |
Jun 14, 2012 | 8.923 | 8.963 | 8.802 | 8.869 | 38,115,744 | -0.05(-0.51%) |
Jun 13, 2012 | 8.911 | 9.072 | 8.856 | 8.914 | 29,296,804 | -0.06(-0.68%) |
Jun 12, 2012 | 8.878 | 9.033 | 8.878 | 8.975 | 31,716,418 | +0.01(+0.10%) |
Jun 11, 2012 | 9.194 | 9.206 | 8.957 | 8.966 | 35,546,684 | -0.08(-0.87%) |
Jun 08, 2012 | 8.957 | 9.045 | 8.817 | 9.045 | 26,346,336 | +0.07(+0.78%) |
Jun 07, 2012 | 9.127 | 9.279 | 8.942 | 8.975 | 37,740,316 | +0.00(+0.00%) |
Jun 06, 2012 | 8.750 | 8.981 | 8.677 | 8.975 | 37,020,932 | +0.34(+3.98%) |
Jun 05, 2012 | 8.391 | 8.686 | 8.391 | 8.632 | 39,233,056 | +0.17(+2.05%) |
Jun 04, 2012 | 8.501 | 8.616 | 8.422 | 8.458 | 37,683,760 | -0.00(-0.04%) |
Jun 01, 2012 | 8.677 | 8.738 | 8.458 | 8.461 | 49,486,224 | -0.42(-4.72%) |
May 31, 2012 | 8.978 | 9.042 | 8.787 | 8.881 | 81,157,576 | -0.12(-1.35%) |
May 30, 2012 | 9.182 | 9.221 | 8.975 | 9.002 | 36,674,276 | -0.32(-3.46%) |
May 29, 2012 | 9.306 | 9.440 | 9.240 | 9.325 | 27,714,588 | +0.10(+1.12%) |
May 25, 2012 | 9.300 | 9.355 | 9.193 | 9.221 | 22,929,084 | -0.10(-1.04%) |
May 24, 2012 | 9.462 | 9.495 | 9.100 | 9.319 | 42,591,704 | -0.09(-1.00%) |
May 23, 2012 | 9.331 | 9.446 | 9.081 | 9.413 | 49,405,240 | -0.03(-0.35%) |
May 22, 2012 | 9.446 | 9.641 | 9.367 | 9.446 | 31,732,530 | +0.05(+0.52%) |
May 21, 2012 | 9.240 | 9.462 | 9.161 | 9.398 | 36,171,128 | +0.21(+2.32%) |
May 18, 2012 | 9.398 | 9.504 | 9.057 | 9.185 | 47,985,904 | -0.19(-2.07%) |
May 17, 2012 | 9.632 | 9.650 | 9.343 | 9.379 | 51,283,952 | -0.24(-2.47%) |
May 16, 2012 | 10.17 | 10.17 | 9.607 | 9.617 | 46,945,188 | -0.48(-4.76%) |
May 15, 2012 | 10.34 | 10.36 | 10.05 | 10.10 | 32,196,098 | -0.26(-2.55%) |
May 14, 2012 | 10.46 | 10.51 | 10.35 | 10.36 | 21,946,096 | -0.19(-1.76%) |
May 11, 2012 | 10.37 | 10.62 | 10.28 | 10.55 | 31,472,588 | +0.02(+0.23%) |
May 10, 2012 | 10.46 | 10.65 | 10.43 | 10.52 | 26,632,702 | +0.21(+2.03%) |
May 09, 2012 | 10.31 | 10.38 | 10.15 | 10.31 | 23,431,352 | -0.16(-1.51%) |
May 08, 2012 | 10.41 | 10.59 | 10.34 | 10.47 | 23,340,916 | -0.03(-0.32%) |
May 07, 2012 | 10.54 | 10.62 | 10.37 | 10.50 | 29,732,570 | +0.09(+0.91%) |
May 04, 2012 | 10.66 | 10.67 | 10.28 | 10.41 | 33,264,894 | -0.28(-2.62%) |
May 03, 2012 | 10.87 | 10.91 | 10.60 | 10.69 | 31,037,262 | -0.20(-1.84%) |
May 02, 2012 | 10.90 | 10.91 | 10.69 | 10.89 | 22,586,402 | -0.08(-0.72%) |