Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.407 | 9.597 | 9.339 | 9.437 | 155,833 | -0.03(-0.32%) |
Jul 30, 2012 | 9.544 | 9.643 | 9.437 | 9.468 | 85,384 | -0.15(-1.58%) |
Jul 27, 2012 | 9.750 | 9.772 | 9.483 | 9.620 | 175,007 | -0.22(-2.24%) |
Jul 26, 2012 | 10.17 | 10.58 | 9.392 | 9.841 | 227,090 | +1.64(+19.94%) |
Jul 25, 2012 | 8.007 | 8.235 | 8.007 | 8.205 | 199,293 | +0.21(+2.67%) |
Jul 24, 2012 | 7.976 | 8.029 | 7.892 | 7.991 | 184,746 | +0.01(+0.10%) |
Jul 23, 2012 | 8.235 | 8.281 | 7.969 | 7.984 | 96,599 | -0.42(-4.98%) |
Jul 20, 2012 | 8.471 | 8.494 | 8.357 | 8.402 | 82,395 | -0.14(-1.69%) |
Jul 19, 2012 | 8.593 | 8.600 | 8.463 | 8.547 | 48,815 | -0.02(-0.18%) |
Jul 18, 2012 | 8.425 | 8.600 | 8.364 | 8.562 | 63,980 | +0.14(+1.72%) |
Jul 17, 2012 | 8.577 | 8.661 | 8.372 | 8.418 | 43,897 | -0.10(-1.16%) |
Jul 16, 2012 | 8.623 | 8.692 | 8.425 | 8.517 | 115,112 | -0.14(-1.67%) |
Jul 13, 2012 | 8.661 | 8.829 | 8.654 | 8.661 | 60,048 | +0.02(+0.18%) |
Jul 12, 2012 | 8.623 | 8.684 | 8.555 | 8.646 | 85,489 | -0.06(-0.70%) |
Jul 11, 2012 | 8.608 | 8.737 | 8.532 | 8.707 | 78,463 | +0.10(+1.15%) |
Jul 10, 2012 | 8.623 | 8.669 | 8.494 | 8.608 | 69,627 | +0.05(+0.53%) |
Jul 09, 2012 | 8.562 | 8.654 | 8.527 | 8.562 | 153,585 | -0.05(-0.53%) |
Jul 06, 2012 | 8.692 | 8.753 | 8.555 | 8.608 | 53,620 | -0.21(-2.33%) |
Jul 05, 2012 | 8.890 | 9.004 | 8.730 | 8.813 | 62,627 | -0.14(-1.53%) |
Jul 03, 2012 | 8.821 | 8.958 | 8.753 | 8.950 | 41,631 | +0.16(+1.82%) |
Jul 02, 2012 | 8.981 | 9.019 | 8.631 | 8.791 | 129,102 | -0.21(-2.28%) |
Jun 29, 2012 | 8.905 | 9.118 | 8.851 | 8.996 | 86,979 | +0.30(+3.41%) |
Jun 28, 2012 | 8.654 | 8.829 | 8.524 | 8.699 | 89,555 | -0.02(-0.17%) |
Jun 27, 2012 | 8.570 | 8.753 | 8.570 | 8.714 | 63,311 | +0.18(+2.14%) |
Jun 26, 2012 | 8.829 | 8.829 | 8.517 | 8.532 | 112,255 | -0.24(-2.78%) |
Jun 25, 2012 | 8.912 | 8.912 | 8.714 | 8.775 | 87,127 | -0.26(-2.86%) |
Jun 22, 2012 | 8.943 | 9.133 | 8.943 | 9.034 | 360,594 | +0.13(+1.45%) |
Jun 21, 2012 | 9.065 | 9.141 | 8.844 | 8.905 | 103,053 | -0.21(-2.26%) |
Jun 20, 2012 | 8.791 | 9.118 | 8.791 | 9.110 | 143,562 | +0.30(+3.37%) |
Jun 19, 2012 | 8.623 | 8.890 | 8.532 | 8.813 | 122,127 | +0.21(+2.48%) |
Jun 18, 2012 | 8.631 | 8.676 | 8.494 | 8.600 | 81,591 | -0.10(-1.14%) |
Jun 15, 2012 | 8.608 | 8.730 | 8.593 | 8.699 | 201,782 | +0.05(+0.62%) |
Jun 14, 2012 | 8.638 | 8.737 | 8.486 | 8.646 | 77,355 | -0.01(-0.09%) |
Jun 13, 2012 | 8.654 | 8.836 | 8.608 | 8.654 | 116,188 | -0.04(-0.44%) |
Jun 12, 2012 | 8.646 | 8.753 | 8.555 | 8.692 | 92,069 | +0.10(+1.15%) |
Jun 11, 2012 | 8.707 | 8.726 | 8.570 | 8.593 | 157,351 | -0.05(-0.53%) |
Jun 08, 2012 | 8.547 | 8.661 | 8.524 | 8.638 | 102,709 | +0.08(+0.89%) |
Jun 07, 2012 | 8.676 | 8.699 | 8.486 | 8.562 | 151,450 | +0.00(+0.00%) |
Jun 06, 2012 | 8.357 | 8.585 | 8.357 | 8.562 | 374,293 | +0.25(+3.02%) |
Jun 05, 2012 | 8.227 | 8.418 | 8.212 | 8.311 | 196,190 | +0.02(+0.28%) |
Jun 04, 2012 | 8.380 | 8.532 | 8.273 | 8.288 | 134,203 | -0.05(-0.64%) |
Jun 01, 2012 | 8.227 | 8.395 | 8.166 | 8.342 | 278,404 | -0.05(-0.63%) |
May 31, 2012 | 8.585 | 8.638 | 8.349 | 8.395 | 207,734 | -0.21(-2.48%) |
May 30, 2012 | 8.729 | 8.729 | 8.419 | 8.608 | 293,946 | -0.23(-2.65%) |
May 29, 2012 | 9.076 | 9.092 | 8.827 | 8.842 | 305,954 | -0.18(-2.01%) |
May 25, 2012 | 9.144 | 9.205 | 8.911 | 9.024 | 219,566 | -0.11(-1.16%) |
May 24, 2012 | 9.265 | 9.281 | 9.054 | 9.129 | 113,227 | -0.16(-1.71%) |
May 23, 2012 | 9.364 | 9.364 | 9.069 | 9.288 | 95,995 | -0.20(-2.15%) |
May 22, 2012 | 9.719 | 9.794 | 9.409 | 9.492 | 106,673 | -0.26(-2.64%) |
May 21, 2012 | 9.621 | 9.817 | 9.417 | 9.749 | 161,152 | +0.14(+1.49%) |
May 18, 2012 | 9.726 | 9.793 | 9.477 | 9.605 | 169,440 | -0.15(-1.55%) |
May 17, 2012 | 9.840 | 9.961 | 9.738 | 9.757 | 126,949 | -0.11(-1.15%) |
May 16, 2012 | 9.983 | 10.02 | 9.855 | 9.870 | 98,110 | -0.11(-1.14%) |
May 15, 2012 | 9.878 | 10.05 | 9.878 | 9.983 | 188,672 | +0.05(+0.53%) |
May 14, 2012 | 9.938 | 10.05 | 9.923 | 9.930 | 247,020 | -0.17(-1.65%) |
May 11, 2012 | 10.43 | 10.50 | 9.915 | 10.10 | 227,429 | -0.41(-3.88%) |
May 10, 2012 | 10.61 | 10.61 | 10.40 | 10.50 | 63,319 | +0.02(+0.14%) |
May 09, 2012 | 10.46 | 10.59 | 10.33 | 10.49 | 52,486 | -0.08(-0.72%) |
May 08, 2012 | 10.51 | 10.65 | 10.45 | 10.57 | 83,074 | -0.04(-0.36%) |
May 07, 2012 | 10.46 | 10.66 | 10.29 | 10.60 | 59,288 | +0.10(+0.94%) |
May 04, 2012 | 10.74 | 10.74 | 10.48 | 10.50 | 95,832 | -0.30(-2.80%) |
May 03, 2012 | 11.12 | 11.12 | 10.72 | 10.81 | 72,519 | -0.36(-3.18%) |
May 02, 2012 | 10.64 | 11.17 | 10.50 | 11.16 | 130,488 | +0.47(+4.38%) |