Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.106 | 9.124 | 8.802 | 8.802 | 1,145,601 | -0.34(-3.73%) |
Jul 30, 2012 | 9.017 | 9.169 | 8.999 | 9.142 | 1,077,476 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.106 | 8.864 | 9.079 | 1,910,352 | +0.34(+3.90%) |
Jul 26, 2012 | 8.524 | 8.766 | 8.488 | 8.739 | 1,885,653 | +0.30(+3.50%) |
Jul 25, 2012 | 8.192 | 8.595 | 8.192 | 8.443 | 1,583,460 | +0.47(+5.84%) |
Jul 24, 2012 | 7.995 | 8.040 | 7.878 | 7.977 | 1,191,096 | +0.00(+0.00%) |
Jul 23, 2012 | 7.923 | 8.040 | 7.843 | 7.977 | 1,243,499 | -0.15(-1.87%) |
Jul 20, 2012 | 8.120 | 8.174 | 8.049 | 8.129 | 861,618 | +0.07(+0.89%) |
Jul 19, 2012 | 8.111 | 8.183 | 8.022 | 8.058 | 1,695,844 | -0.05(-0.66%) |
Jul 18, 2012 | 8.067 | 8.183 | 7.995 | 8.111 | 1,113,527 | -0.13(-1.52%) |
Jul 17, 2012 | 8.255 | 8.291 | 8.094 | 8.237 | 1,392,527 | +0.04(+0.44%) |
Jul 16, 2012 | 8.174 | 8.264 | 8.120 | 8.201 | 1,088,456 | -0.02(-0.22%) |
Jul 13, 2012 | 8.246 | 8.309 | 8.165 | 8.219 | 1,041,519 | +0.02(+0.22%) |
Jul 12, 2012 | 8.013 | 8.246 | 7.946 | 8.201 | 2,133,426 | +0.08(+0.99%) |
Jul 11, 2012 | 8.120 | 8.192 | 7.977 | 8.120 | 1,872,667 | +0.07(+0.89%) |
Jul 10, 2012 | 8.353 | 8.398 | 8.013 | 8.049 | 1,893,011 | -0.13(-1.64%) |
Jul 09, 2012 | 8.120 | 8.219 | 8.040 | 8.183 | 1,381,765 | +0.04(+0.44%) |
Jul 06, 2012 | 8.380 | 8.380 | 8.076 | 8.147 | 1,656,652 | -0.36(-4.22%) |
Jul 05, 2012 | 8.551 | 8.649 | 8.479 | 8.506 | 1,666,492 | +0.08(+0.96%) |
Jul 03, 2012 | 8.291 | 8.452 | 8.255 | 8.425 | 1,106,398 | +0.16(+1.95%) |
Jul 02, 2012 | 8.282 | 8.318 | 8.223 | 8.264 | 1,279,555 | -0.16(-1.91%) |
Jun 29, 2012 | 8.407 | 8.443 | 8.282 | 8.425 | 1,569,458 | +0.27(+3.30%) |
Jun 28, 2012 | 8.336 | 8.344 | 7.977 | 8.156 | 2,127,971 | -0.26(-3.09%) |
Jun 27, 2012 | 8.515 | 8.578 | 8.318 | 8.416 | 1,833,173 | -0.09(-1.05%) |
Jun 26, 2012 | 8.640 | 8.739 | 8.470 | 8.506 | 1,218,076 | -0.21(-2.37%) |
Jun 25, 2012 | 8.497 | 8.739 | 8.452 | 8.712 | 2,599,532 | +0.07(+0.83%) |
Jun 22, 2012 | 8.784 | 8.882 | 8.542 | 8.640 | 2,147,053 | -0.15(-1.73%) |
Jun 21, 2012 | 9.241 | 9.259 | 8.793 | 8.793 | 2,357,911 | -0.60(-6.39%) |
Jun 20, 2012 | 9.357 | 9.608 | 9.178 | 9.393 | 2,843,652 | -0.06(-0.66%) |
Jun 19, 2012 | 9.483 | 9.537 | 9.375 | 9.456 | 2,157,078 | +0.06(+0.67%) |
Jun 18, 2012 | 9.088 | 9.447 | 9.008 | 9.393 | 2,649,148 | +0.18(+1.95%) |
Jun 15, 2012 | 9.241 | 9.429 | 9.106 | 9.214 | 10,488,715 | +0.04(+0.39%) |
Jun 14, 2012 | 9.366 | 9.393 | 9.088 | 9.178 | 3,433,880 | -0.27(-2.85%) |
Jun 13, 2012 | 9.447 | 9.617 | 9.339 | 9.447 | 3,569,151 | +0.09(+0.96%) |
Jun 12, 2012 | 9.241 | 9.393 | 9.160 | 9.357 | 2,993,830 | +0.23(+2.55%) |
Jun 11, 2012 | 9.214 | 9.259 | 9.017 | 9.124 | 2,233,170 | -0.05(-0.59%) |
Jun 08, 2012 | 9.017 | 9.223 | 8.918 | 9.178 | 2,439,986 | +0.09(+0.99%) |
Jun 07, 2012 | 9.599 | 9.599 | 9.079 | 9.088 | 3,825,137 | -0.43(-4.52%) |
Jun 06, 2012 | 9.519 | 9.617 | 9.393 | 9.519 | 4,016,582 | +0.13(+1.34%) |
Jun 05, 2012 | 9.348 | 9.447 | 9.232 | 9.393 | 1,794,054 | -0.04(-0.38%) |
Jun 04, 2012 | 9.366 | 9.429 | 9.106 | 9.429 | 2,500,127 | +0.17(+1.84%) |
Jun 01, 2012 | 8.981 | 9.295 | 8.954 | 9.259 | 2,718,123 | +0.42(+4.77%) |
May 31, 2012 | 8.766 | 8.963 | 8.703 | 8.837 | 2,323,418 | +0.09(+1.02%) |
May 30, 2012 | 8.515 | 8.828 | 8.407 | 8.748 | 2,295,396 | +0.06(+0.72%) |
May 29, 2012 | 8.828 | 8.927 | 8.631 | 8.685 | 1,498,155 | -0.10(-1.12%) |
May 25, 2012 | 8.721 | 8.873 | 8.703 | 8.784 | 1,490,345 | +0.03(+0.31%) |
May 24, 2012 | 8.766 | 8.909 | 8.595 | 8.757 | 3,150,186 | +0.06(+0.72%) |
May 23, 2012 | 8.282 | 8.694 | 8.085 | 8.694 | 2,497,424 | +0.25(+2.97%) |
May 22, 2012 | 8.479 | 8.676 | 8.353 | 8.443 | 2,166,916 | -0.07(-0.84%) |
May 21, 2012 | 8.228 | 8.524 | 8.210 | 8.515 | 1,051,043 | +0.32(+3.94%) |
May 18, 2012 | 8.264 | 8.353 | 8.111 | 8.192 | 2,039,944 | +0.13(+1.56%) |
May 17, 2012 | 7.977 | 8.201 | 7.941 | 8.067 | 2,558,737 | +0.23(+2.97%) |
May 16, 2012 | 7.789 | 8.022 | 7.744 | 7.834 | 1,874,853 | +0.04(+0.46%) |
May 15, 2012 | 8.040 | 8.120 | 7.762 | 7.798 | 2,177,741 | -0.24(-3.01%) |
May 14, 2012 | 8.219 | 8.273 | 8.004 | 8.040 | 2,510,182 | -0.42(-4.98%) |
May 11, 2012 | 8.452 | 8.631 | 8.425 | 8.461 | 921,696 | -0.07(-0.84%) |
May 10, 2012 | 8.640 | 8.757 | 8.443 | 8.533 | 1,512,841 | +0.04(+0.42%) |
May 09, 2012 | 8.040 | 8.640 | 7.995 | 8.497 | 3,663,858 | +0.29(+3.49%) |
May 08, 2012 | 8.273 | 8.291 | 8.053 | 8.210 | 3,199,327 | -0.23(-2.76%) |
May 07, 2012 | 8.497 | 8.595 | 8.344 | 8.443 | 1,556,049 | -0.09(-1.05%) |
May 04, 2012 | 8.344 | 8.595 | 8.291 | 8.533 | 2,467,210 | +0.24(+2.92%) |
May 03, 2012 | 8.479 | 8.506 | 8.183 | 8.291 | 1,511,639 | -0.28(-3.24%) |
May 02, 2012 | 8.676 | 8.712 | 8.524 | 8.569 | 983,251 | -0.18(-2.05%) |