Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.890 | 9.115 | 8.774 | 8.783 | 59,066 | -0.17(-1.90%) |
Jul 30, 2012 | 9.168 | 9.222 | 8.935 | 8.953 | 34,217 | -0.18(-1.96%) |
Jul 27, 2012 | 8.567 | 9.195 | 8.334 | 9.133 | 76,301 | +0.61(+7.16%) |
Jul 26, 2012 | 8.657 | 8.720 | 8.460 | 8.523 | 36,306 | +0.05(+0.64%) |
Jul 25, 2012 | 8.756 | 8.819 | 8.460 | 8.469 | 45,324 | -0.21(-2.38%) |
Jul 24, 2012 | 9.079 | 9.133 | 8.639 | 8.675 | 50,453 | -0.36(-3.97%) |
Jul 23, 2012 | 8.881 | 9.142 | 8.846 | 9.034 | 48,931 | -0.04(-0.49%) |
Jul 20, 2012 | 9.258 | 9.285 | 9.061 | 9.079 | 104,391 | -0.31(-3.25%) |
Jul 19, 2012 | 9.438 | 9.473 | 9.321 | 9.384 | 35,744 | +0.00(+0.00%) |
Jul 18, 2012 | 9.375 | 9.563 | 9.303 | 9.384 | 104,616 | +0.02(+0.19%) |
Jul 17, 2012 | 9.509 | 9.509 | 9.177 | 9.366 | 45,008 | -0.04(-0.38%) |
Jul 16, 2012 | 9.456 | 9.599 | 9.366 | 9.402 | 82,133 | -0.10(-1.04%) |
Jul 13, 2012 | 9.339 | 9.599 | 9.339 | 9.500 | 98,891 | +0.18(+1.92%) |
Jul 12, 2012 | 8.899 | 9.384 | 8.846 | 9.321 | 65,602 | +0.36(+4.00%) |
Jul 11, 2012 | 8.971 | 9.016 | 8.854 | 8.962 | 67,973 | +0.04(+0.40%) |
Jul 10, 2012 | 9.204 | 9.204 | 8.863 | 8.926 | 51,611 | -0.18(-1.97%) |
Jul 09, 2012 | 9.106 | 9.222 | 8.971 | 9.106 | 129,644 | -0.02(-0.20%) |
Jul 06, 2012 | 9.518 | 9.599 | 9.079 | 9.124 | 93,046 | -0.54(-5.57%) |
Jul 05, 2012 | 9.581 | 9.779 | 9.500 | 9.662 | 84,866 | +0.04(+0.37%) |
Jul 03, 2012 | 9.366 | 9.644 | 9.321 | 9.626 | 69,406 | +0.30(+3.17%) |
Jul 02, 2012 | 8.971 | 9.357 | 8.934 | 9.330 | 180,228 | +0.34(+3.79%) |
Jun 29, 2012 | 8.828 | 9.043 | 8.783 | 8.989 | 116,293 | +0.40(+4.70%) |
Jun 28, 2012 | 8.316 | 8.585 | 8.271 | 8.585 | 62,066 | +0.17(+2.03%) |
Jun 27, 2012 | 8.343 | 8.442 | 8.325 | 8.415 | 74,996 | +0.09(+1.08%) |
Jun 26, 2012 | 8.244 | 8.406 | 8.164 | 8.325 | 59,593 | +0.07(+0.87%) |
Jun 25, 2012 | 8.209 | 8.370 | 8.200 | 8.253 | 86,614 | -0.09(-1.08%) |
Jun 22, 2012 | 8.424 | 8.478 | 8.235 | 8.343 | 442,854 | +0.00(+0.00%) |
Jun 21, 2012 | 8.801 | 8.917 | 8.325 | 8.343 | 71,127 | -0.49(-5.58%) |
Jun 20, 2012 | 9.025 | 9.052 | 8.801 | 8.837 | 61,529 | -0.17(-1.89%) |
Jun 19, 2012 | 8.720 | 9.052 | 8.711 | 9.007 | 79,158 | +0.31(+3.51%) |
Jun 18, 2012 | 8.729 | 8.863 | 8.675 | 8.702 | 72,501 | -0.13(-1.52%) |
Jun 15, 2012 | 8.469 | 8.881 | 8.406 | 8.837 | 161,977 | +0.36(+4.23%) |
Jun 14, 2012 | 8.388 | 8.558 | 8.388 | 8.478 | 77,514 | +0.13(+1.50%) |
Jun 13, 2012 | 8.388 | 8.523 | 8.298 | 8.352 | 105,451 | -0.04(-0.53%) |
Jun 12, 2012 | 8.298 | 8.406 | 8.137 | 8.397 | 61,000 | +0.18(+2.18%) |
Jun 11, 2012 | 8.720 | 8.720 | 8.191 | 8.218 | 148,520 | -0.36(-4.18%) |
Jun 08, 2012 | 8.307 | 8.612 | 8.218 | 8.576 | 104,334 | +0.22(+2.69%) |
Jun 07, 2012 | 8.487 | 8.558 | 8.316 | 8.352 | 104,188 | +0.02(+0.22%) |
Jun 06, 2012 | 8.191 | 8.334 | 8.164 | 8.334 | 119,423 | +0.24(+2.99%) |
Jun 05, 2012 | 8.083 | 8.307 | 8.056 | 8.092 | 102,019 | -0.02(-0.22%) |
Jun 04, 2012 | 8.119 | 8.235 | 8.065 | 8.110 | 101,000 | +0.04(+0.44%) |
Jun 01, 2012 | 7.904 | 8.235 | 7.904 | 8.074 | 164,897 | -0.07(-0.88%) |
May 31, 2012 | 8.056 | 8.200 | 7.913 | 8.146 | 171,611 | +0.13(+1.57%) |
May 30, 2012 | 8.146 | 8.146 | 7.993 | 8.020 | 213,759 | -0.24(-2.93%) |
May 29, 2012 | 8.262 | 8.451 | 8.047 | 8.262 | 143,328 | -0.08(-0.97%) |
May 25, 2012 | 8.352 | 8.388 | 8.218 | 8.343 | 63,696 | +0.01(+0.11%) |
May 24, 2012 | 8.352 | 8.487 | 8.065 | 8.334 | 54,998 | -0.03(-0.32%) |
May 23, 2012 | 8.137 | 8.397 | 8.056 | 8.361 | 96,572 | +0.13(+1.53%) |
May 22, 2012 | 8.532 | 8.657 | 8.191 | 8.235 | 119,224 | -0.31(-3.67%) |
May 21, 2012 | 8.442 | 8.603 | 8.218 | 8.549 | 87,646 | +0.16(+1.93%) |
May 18, 2012 | 8.352 | 8.523 | 8.307 | 8.388 | 110,888 | +0.01(+0.11%) |
May 17, 2012 | 8.639 | 8.648 | 8.370 | 8.379 | 80,442 | -0.25(-2.91%) |
May 16, 2012 | 8.639 | 8.783 | 8.612 | 8.630 | 66,379 | +0.02(+0.21%) |
May 15, 2012 | 8.594 | 8.863 | 8.523 | 8.612 | 76,737 | +0.01(+0.10%) |
May 14, 2012 | 8.567 | 8.684 | 8.514 | 8.603 | 117,356 | -0.10(-1.13%) |
May 11, 2012 | 8.684 | 8.819 | 8.621 | 8.702 | 71,560 | -0.06(-0.72%) |
May 10, 2012 | 8.792 | 8.837 | 8.693 | 8.765 | 58,452 | +0.06(+0.72%) |
May 09, 2012 | 8.729 | 8.880 | 8.702 | 8.702 | 62,455 | -0.18(-2.01%) |
May 08, 2012 | 8.702 | 8.934 | 8.568 | 8.880 | 96,526 | +0.12(+1.32%) |
May 07, 2012 | 8.711 | 8.872 | 8.711 | 8.764 | 66,001 | +0.02(+0.20%) |
May 04, 2012 | 9.014 | 9.014 | 8.747 | 8.747 | 152,957 | -0.34(-3.73%) |
May 03, 2012 | 9.425 | 9.456 | 9.014 | 9.086 | 168,075 | -0.40(-4.23%) |
May 02, 2012 | 9.148 | 9.514 | 9.005 | 9.487 | 103,651 | +0.24(+2.61%) |