Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.754 | 8.803 | 8.634 | 8.750 | 4,433,657 | +0.02(+0.20%) |
Jul 30, 2012 | 8.639 | 8.843 | 8.639 | 8.732 | 12,052,795 | +0.08(+0.92%) |
Jul 27, 2012 | 8.603 | 8.687 | 8.506 | 8.652 | 14,637,576 | +0.18(+2.15%) |
Jul 26, 2012 | 8.426 | 8.528 | 8.342 | 8.470 | 5,781,470 | +0.16(+1.92%) |
Jul 25, 2012 | 8.421 | 8.452 | 8.266 | 8.311 | 3,200,197 | -0.08(-0.90%) |
Jul 24, 2012 | 8.506 | 8.532 | 8.302 | 8.386 | 5,874,526 | -0.09(-1.05%) |
Jul 23, 2012 | 8.572 | 8.572 | 8.359 | 8.475 | 5,600,524 | +0.03(+0.37%) |
Jul 20, 2012 | 8.448 | 8.488 | 8.417 | 8.444 | 3,776,341 | -0.06(-0.68%) |
Jul 19, 2012 | 8.648 | 8.674 | 8.417 | 8.501 | 4,969,244 | -0.14(-1.64%) |
Jul 18, 2012 | 8.652 | 8.745 | 8.541 | 8.643 | 6,339,179 | -0.04(-0.41%) |
Jul 17, 2012 | 8.719 | 8.758 | 8.579 | 8.679 | 7,635,027 | +0.01(+0.15%) |
Jul 16, 2012 | 8.710 | 8.789 | 8.625 | 8.665 | 7,379,076 | +0.01(+0.10%) |
Jul 13, 2012 | 8.732 | 8.754 | 8.639 | 8.656 | 8,123,842 | -0.03(-0.31%) |
Jul 12, 2012 | 8.732 | 8.754 | 8.630 | 8.683 | 4,341,820 | -0.08(-0.91%) |
Jul 11, 2012 | 8.829 | 8.838 | 8.687 | 8.763 | 3,575,066 | -0.05(-0.55%) |
Jul 10, 2012 | 9.060 | 9.060 | 8.781 | 8.812 | 3,650,319 | -0.17(-1.88%) |
Jul 09, 2012 | 8.918 | 9.002 | 8.896 | 8.980 | 3,101,772 | +0.05(+0.55%) |
Jul 06, 2012 | 8.869 | 8.954 | 8.843 | 8.931 | 3,193,232 | +0.01(+0.15%) |
Jul 05, 2012 | 8.829 | 8.936 | 8.790 | 8.918 | 2,187,840 | +0.10(+1.11%) |
Jul 03, 2012 | 8.856 | 8.905 | 8.781 | 8.820 | 1,767,073 | +0.02(+0.20%) |
Jul 02, 2012 | 8.723 | 8.825 | 8.623 | 8.803 | 3,555,976 | +0.14(+1.59%) |
Jun 29, 2012 | 8.448 | 8.679 | 8.417 | 8.665 | 5,469,379 | +0.35(+4.16%) |
Jun 28, 2012 | 8.151 | 8.342 | 8.124 | 8.319 | 3,206,177 | +0.14(+1.74%) |
Jun 27, 2012 | 8.151 | 8.226 | 8.078 | 8.177 | 2,064,577 | +0.02(+0.27%) |
Jun 26, 2012 | 8.129 | 8.260 | 8.076 | 8.155 | 3,944,568 | +0.03(+0.38%) |
Jun 25, 2012 | 8.063 | 8.186 | 7.936 | 8.125 | 4,618,858 | +0.00(+0.05%) |
Jun 22, 2012 | 8.098 | 8.217 | 7.976 | 8.120 | 35,306,068 | +0.11(+1.37%) |
Jun 21, 2012 | 8.111 | 8.155 | 7.962 | 8.011 | 5,723,121 | -0.08(-0.98%) |
Jun 20, 2012 | 8.094 | 8.195 | 7.993 | 8.090 | 2,712,794 | +0.00(+0.05%) |
Jun 19, 2012 | 8.252 | 8.291 | 8.046 | 8.085 | 6,694,333 | -0.12(-1.44%) |
Jun 18, 2012 | 8.111 | 8.306 | 8.111 | 8.204 | 5,706,223 | +0.04(+0.48%) |
Jun 15, 2012 | 8.116 | 8.212 | 8.037 | 8.164 | 6,732,971 | +0.06(+0.76%) |
Jun 14, 2012 | 7.879 | 8.129 | 7.879 | 8.103 | 3,247,448 | +0.21(+2.67%) |
Jun 13, 2012 | 7.897 | 7.984 | 7.827 | 7.892 | 4,207,728 | -0.04(-0.50%) |
Jun 12, 2012 | 7.818 | 7.936 | 7.752 | 7.932 | 3,117,094 | +0.16(+2.09%) |
Jun 11, 2012 | 7.989 | 7.989 | 7.761 | 7.770 | 7,251,291 | -0.12(-1.50%) |
Jun 08, 2012 | 7.621 | 7.892 | 7.603 | 7.888 | 2,560,570 | +0.24(+3.15%) |
Jun 07, 2012 | 7.796 | 7.844 | 7.616 | 7.647 | 2,846,544 | -0.04(-0.57%) |
Jun 06, 2012 | 7.686 | 7.800 | 7.629 | 7.691 | 4,462,571 | +0.10(+1.27%) |
Jun 05, 2012 | 7.406 | 7.660 | 7.384 | 7.594 | 3,363,965 | +0.16(+2.12%) |
Jun 04, 2012 | 7.529 | 7.572 | 7.336 | 7.437 | 4,604,865 | -0.06(-0.76%) |
Jun 01, 2012 | 7.494 | 7.542 | 7.393 | 7.494 | 4,600,031 | -0.16(-2.06%) |
May 31, 2012 | 7.625 | 7.721 | 7.498 | 7.651 | 3,023,463 | +0.05(+0.63%) |
May 30, 2012 | 7.792 | 7.813 | 7.594 | 7.603 | 2,949,202 | -0.25(-3.23%) |
May 29, 2012 | 7.761 | 7.888 | 7.708 | 7.857 | 2,118,688 | +0.17(+2.22%) |
May 25, 2012 | 7.708 | 7.730 | 7.577 | 7.686 | 1,824,104 | -0.01(-0.11%) |
May 24, 2012 | 7.730 | 7.783 | 7.599 | 7.695 | 2,497,529 | -0.04(-0.57%) |
May 23, 2012 | 7.590 | 7.765 | 7.489 | 7.739 | 3,926,609 | +0.07(+0.86%) |
May 22, 2012 | 7.581 | 7.700 | 7.533 | 7.673 | 4,076,655 | +0.12(+1.57%) |
May 21, 2012 | 7.340 | 7.590 | 7.305 | 7.555 | 3,411,359 | +0.21(+2.80%) |
May 18, 2012 | 7.529 | 7.555 | 7.296 | 7.349 | 4,112,472 | -0.18(-2.39%) |
May 17, 2012 | 7.875 | 7.919 | 7.529 | 7.529 | 5,232,581 | -0.36(-4.61%) |
May 16, 2012 | 8.019 | 8.041 | 7.849 | 7.892 | 3,004,001 | -0.11(-1.42%) |
May 15, 2012 | 8.041 | 8.072 | 7.932 | 8.006 | 2,350,913 | -0.03(-0.38%) |
May 14, 2012 | 8.195 | 8.269 | 8.006 | 8.037 | 3,323,004 | -0.28(-3.32%) |
May 11, 2012 | 8.221 | 8.348 | 8.186 | 8.313 | 3,082,847 | +0.01(+0.11%) |
May 10, 2012 | 8.274 | 8.344 | 8.151 | 8.304 | 3,400,330 | +0.09(+1.12%) |
May 09, 2012 | 8.116 | 8.234 | 8.085 | 8.212 | 3,549,314 | -0.01(-0.16%) |
May 08, 2012 | 8.190 | 8.265 | 8.111 | 8.225 | 2,757,525 | -0.04(-0.53%) |
May 07, 2012 | 8.217 | 8.287 | 8.164 | 8.269 | 3,270,717 | +0.02(+0.21%) |
May 04, 2012 | 8.230 | 8.296 | 8.195 | 8.252 | 3,288,195 | -0.04(-0.53%) |
May 03, 2012 | 8.326 | 8.374 | 8.243 | 8.296 | 2,555,098 | -0.04(-0.47%) |
May 02, 2012 | 8.256 | 8.339 | 8.155 | 8.335 | 4,118,537 | +0.01(+0.11%) |