Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.750 | 8.890 | 8.738 | 8.862 | 13,311,939 | +0.10(+1.09%) |
Jul 30, 2012 | 8.722 | 8.802 | 8.682 | 8.766 | 11,970,621 | +0.02(+0.27%) |
Jul 27, 2012 | 8.622 | 8.790 | 8.590 | 8.742 | 17,251,828 | +0.14(+1.58%) |
Jul 26, 2012 | 8.546 | 8.666 | 8.534 | 8.606 | 15,524,669 | +0.11(+1.32%) |
Jul 25, 2012 | 8.458 | 8.526 | 8.426 | 8.494 | 15,111,057 | +0.06(+0.66%) |
Jul 24, 2012 | 8.490 | 8.554 | 8.386 | 8.438 | 17,124,810 | -0.06(-0.75%) |
Jul 23, 2012 | 8.490 | 8.578 | 8.490 | 8.502 | 13,275,525 | -0.08(-0.93%) |
Jul 20, 2012 | 8.594 | 8.636 | 8.554 | 8.582 | 14,475,802 | -0.05(-0.56%) |
Jul 19, 2012 | 8.826 | 8.853 | 8.602 | 8.630 | 25,099,580 | -0.16(-1.77%) |
Jul 18, 2012 | 8.754 | 8.834 | 8.754 | 8.786 | 15,852,463 | +0.01(+0.09%) |
Jul 17, 2012 | 8.782 | 8.854 | 8.668 | 8.778 | 14,601,745 | +0.02(+0.18%) |
Jul 16, 2012 | 8.830 | 8.890 | 8.742 | 8.762 | 12,418,979 | -0.08(-0.90%) |
Jul 13, 2012 | 8.766 | 8.938 | 8.766 | 8.842 | 18,575,434 | +0.06(+0.73%) |
Jul 12, 2012 | 8.730 | 8.894 | 8.530 | 8.778 | 41,685,700 | -0.34(-3.73%) |
Jul 11, 2012 | 9.026 | 9.166 | 9.026 | 9.118 | 16,590,873 | +0.09(+1.02%) |
Jul 10, 2012 | 9.010 | 9.098 | 8.978 | 9.026 | 21,993,454 | +0.05(+0.58%) |
Jul 09, 2012 | 9.094 | 9.138 | 8.922 | 8.974 | 16,688,483 | -0.14(-1.54%) |
Jul 06, 2012 | 8.998 | 9.126 | 8.998 | 9.114 | 14,911,028 | +0.07(+0.80%) |
Jul 05, 2012 | 9.150 | 9.158 | 9.034 | 9.042 | 17,917,914 | -0.12(-1.27%) |
Jul 03, 2012 | 9.098 | 9.180 | 9.098 | 9.158 | 8,198,719 | +0.04(+0.44%) |
Jul 02, 2012 | 9.270 | 9.266 | 9.034 | 9.118 | 18,407,556 | -0.15(-1.64%) |
Jun 29, 2012 | 9.258 | 9.282 | 9.206 | 9.270 | 14,004,992 | +0.11(+1.18%) |
Jun 28, 2012 | 9.066 | 9.174 | 9.002 | 9.162 | 13,121,768 | +0.05(+0.57%) |
Jun 27, 2012 | 9.038 | 9.138 | 9.006 | 9.110 | 10,923,164 | +0.10(+1.11%) |
Jun 26, 2012 | 9.074 | 9.086 | 8.966 | 9.010 | 16,362,866 | -0.06(-0.66%) |
Jun 25, 2012 | 9.062 | 9.124 | 8.982 | 9.070 | 15,477,173 | -0.08(-0.87%) |
Jun 22, 2012 | 9.210 | 9.254 | 9.106 | 9.150 | 33,026,548 | -0.06(-0.65%) |
Jun 21, 2012 | 9.242 | 9.270 | 9.164 | 9.210 | 16,444,937 | +0.00(+0.04%) |
Jun 20, 2012 | 9.098 | 9.230 | 9.070 | 9.206 | 15,704,568 | +0.13(+1.41%) |
Jun 19, 2012 | 9.138 | 9.162 | 9.054 | 9.078 | 16,807,708 | -0.04(-0.44%) |
Jun 18, 2012 | 9.118 | 9.138 | 9.010 | 9.118 | 15,574,670 | +0.00(+0.00%) |
Jun 15, 2012 | 9.106 | 9.166 | 9.034 | 9.118 | 21,217,692 | +0.09(+1.02%) |
Jun 14, 2012 | 8.842 | 9.038 | 8.726 | 9.026 | 44,043,580 | +0.52(+6.06%) |
Jun 13, 2012 | 8.582 | 8.610 | 8.464 | 8.510 | 27,959,714 | -0.08(-0.98%) |
Jun 12, 2012 | 8.522 | 8.626 | 8.522 | 8.594 | 20,552,552 | +0.06(+0.70%) |
Jun 11, 2012 | 8.734 | 8.734 | 8.510 | 8.534 | 24,728,468 | -0.09(-1.02%) |
Jun 08, 2012 | 8.682 | 8.698 | 8.614 | 8.622 | 22,090,424 | -0.07(-0.78%) |
Jun 07, 2012 | 8.842 | 8.870 | 8.690 | 8.690 | 18,377,342 | -0.08(-0.96%) |
Jun 06, 2012 | 8.758 | 8.804 | 8.730 | 8.774 | 16,108,301 | +0.04(+0.41%) |
Jun 05, 2012 | 8.706 | 8.790 | 8.706 | 8.738 | 14,375,473 | -0.02(-0.23%) |
Jun 04, 2012 | 8.634 | 8.758 | 8.618 | 8.758 | 15,675,396 | +0.11(+1.25%) |
Jun 01, 2012 | 8.766 | 8.782 | 8.646 | 8.650 | 13,159,768 | -0.15(-1.68%) |
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,579 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,943,990 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,248 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,787 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,730 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,693 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,351 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,201 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,560 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,379 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,173 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,849 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,687 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,377 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.085 | 9.180 | 10,683,226 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,128 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,933 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,108 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,050 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,735 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,716 | -0.03(-0.34%) |