Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.331 | 9.377 | 9.156 | 9.349 | 221,128 | -0.01(-0.10%) |
Jul 30, 2012 | 9.321 | 9.395 | 9.312 | 9.358 | 95,261 | +0.06(+0.59%) |
Jul 27, 2012 | 9.331 | 9.377 | 9.275 | 9.303 | 76,450 | +0.02(+0.20%) |
Jul 26, 2012 | 9.238 | 9.404 | 9.128 | 9.284 | 909,289 | +0.16(+1.72%) |
Jul 25, 2012 | 8.612 | 9.156 | 8.612 | 9.128 | 201,538 | +0.53(+6.22%) |
Jul 24, 2012 | 8.815 | 8.898 | 8.474 | 8.594 | 160,432 | -0.24(-2.71%) |
Jul 23, 2012 | 9.036 | 9.036 | 8.658 | 8.833 | 151,657 | -0.31(-3.42%) |
Jul 20, 2012 | 9.220 | 9.349 | 9.027 | 9.146 | 123,321 | -0.11(-1.19%) |
Jul 19, 2012 | 9.266 | 9.358 | 9.183 | 9.257 | 127,311 | +0.05(+0.50%) |
Jul 18, 2012 | 9.119 | 9.266 | 9.119 | 9.211 | 146,299 | +0.05(+0.50%) |
Jul 17, 2012 | 8.861 | 9.220 | 8.852 | 9.165 | 63,738 | +0.39(+4.41%) |
Jul 16, 2012 | 9.109 | 9.174 | 8.741 | 8.778 | 104,992 | -0.30(-3.35%) |
Jul 13, 2012 | 9.192 | 9.211 | 9.054 | 9.082 | 85,610 | -0.11(-1.20%) |
Jul 12, 2012 | 9.146 | 9.266 | 8.990 | 9.192 | 156,722 | +0.03(+0.30%) |
Jul 11, 2012 | 8.916 | 9.211 | 8.915 | 9.165 | 211,567 | +0.25(+2.79%) |
Jul 10, 2012 | 9.054 | 9.119 | 8.750 | 8.916 | 89,763 | -0.07(-0.82%) |
Jul 09, 2012 | 8.824 | 9.128 | 8.787 | 8.990 | 196,449 | +0.19(+2.20%) |
Jul 06, 2012 | 8.787 | 8.907 | 8.750 | 8.796 | 81,772 | -0.06(-0.62%) |
Jul 05, 2012 | 8.934 | 8.934 | 8.673 | 8.852 | 173,610 | -0.12(-1.33%) |
Jul 03, 2012 | 8.796 | 8.999 | 8.713 | 8.971 | 80,197 | +0.17(+1.88%) |
Jul 02, 2012 | 8.465 | 8.806 | 8.465 | 8.806 | 123,453 | +0.36(+4.25%) |
Jun 29, 2012 | 8.575 | 8.597 | 8.308 | 8.446 | 120,213 | +0.06(+0.77%) |
Jun 28, 2012 | 8.382 | 8.437 | 8.271 | 8.382 | 103,164 | +0.03(+0.33%) |
Jun 27, 2012 | 8.640 | 8.667 | 8.336 | 8.354 | 167,448 | -0.30(-3.51%) |
Jun 26, 2012 | 8.806 | 8.806 | 8.621 | 8.658 | 101,187 | -0.11(-1.26%) |
Jun 25, 2012 | 8.732 | 8.796 | 8.713 | 8.769 | 110,700 | +0.01(+0.11%) |
Jun 22, 2012 | 8.787 | 8.833 | 8.723 | 8.759 | 87,364 | -0.05(-0.52%) |
Jun 21, 2012 | 9.119 | 9.119 | 8.750 | 8.806 | 82,484 | -0.31(-3.43%) |
Jun 20, 2012 | 9.082 | 9.174 | 9.036 | 9.119 | 119,943 | +0.04(+0.41%) |
Jun 19, 2012 | 9.036 | 9.082 | 8.916 | 9.082 | 145,667 | +0.13(+1.44%) |
Jun 18, 2012 | 8.898 | 9.036 | 8.879 | 8.953 | 157,924 | +0.01(+0.10%) |
Jun 15, 2012 | 8.907 | 9.036 | 8.815 | 8.944 | 155,658 | +0.09(+1.04%) |
Jun 14, 2012 | 8.870 | 8.981 | 8.667 | 8.852 | 306,809 | +0.07(+0.84%) |
Jun 13, 2012 | 8.732 | 8.809 | 8.667 | 8.778 | 129,069 | -0.01(-0.10%) |
Jun 12, 2012 | 8.806 | 8.842 | 8.667 | 8.787 | 131,526 | +0.03(+0.32%) |
Jun 11, 2012 | 8.842 | 8.842 | 8.658 | 8.759 | 513,773 | +0.03(+0.32%) |
Jun 08, 2012 | 8.723 | 8.796 | 8.667 | 8.732 | 97,835 | -0.04(-0.42%) |
Jun 07, 2012 | 8.833 | 8.842 | 8.759 | 8.769 | 115,296 | +0.01(+0.11%) |
Jun 06, 2012 | 8.667 | 8.759 | 8.612 | 8.759 | 64,501 | +0.14(+1.60%) |
Jun 05, 2012 | 8.584 | 8.769 | 8.584 | 8.621 | 188,792 | -0.02(-0.21%) |
Jun 04, 2012 | 8.538 | 8.686 | 8.428 | 8.640 | 136,121 | +0.10(+1.19%) |
Jun 01, 2012 | 8.612 | 8.750 | 8.446 | 8.538 | 204,360 | -0.21(-2.42%) |
May 31, 2012 | 8.898 | 8.907 | 8.400 | 8.750 | 334,662 | -0.19(-2.16%) |
May 30, 2012 | 8.603 | 8.944 | 8.566 | 8.944 | 1,005,306 | +0.29(+3.30%) |
May 29, 2012 | 8.271 | 8.704 | 8.271 | 8.658 | 743,791 | +0.56(+6.94%) |
May 25, 2012 | 8.096 | 8.124 | 7.977 | 8.096 | 75,715 | +0.04(+0.46%) |
May 24, 2012 | 8.198 | 8.207 | 7.940 | 8.059 | 83,157 | -0.11(-1.35%) |
May 23, 2012 | 8.078 | 8.198 | 8.026 | 8.170 | 74,562 | +0.03(+0.34%) |
May 22, 2012 | 8.059 | 8.152 | 8.023 | 8.142 | 204,779 | +0.06(+0.80%) |
May 21, 2012 | 8.124 | 8.234 | 7.967 | 8.078 | 110,379 | +0.00(+0.00%) |
May 18, 2012 | 8.142 | 8.188 | 8.055 | 8.078 | 205,177 | -0.03(-0.34%) |
May 17, 2012 | 8.087 | 8.142 | 8.059 | 8.105 | 343,832 | +0.04(+0.46%) |
May 16, 2012 | 8.198 | 8.262 | 7.967 | 8.069 | 220,976 | -0.29(-3.42%) |
May 15, 2012 | 8.059 | 8.354 | 8.041 | 8.354 | 149,549 | +0.29(+3.66%) |
May 14, 2012 | 8.087 | 8.115 | 8.023 | 8.059 | 120,529 | -0.11(-1.35%) |
May 11, 2012 | 8.207 | 8.253 | 8.115 | 8.170 | 50,633 | -0.08(-1.00%) |
May 10, 2012 | 8.290 | 8.290 | 8.124 | 8.253 | 44,549 | +0.01(+0.11%) |
May 09, 2012 | 8.041 | 8.327 | 8.041 | 8.244 | 207,121 | +0.12(+1.47%) |
May 08, 2012 | 8.050 | 8.133 | 7.977 | 8.124 | 80,146 | +0.07(+0.92%) |
May 07, 2012 | 8.133 | 8.207 | 8.050 | 8.050 | 135,479 | -0.14(-1.69%) |
May 04, 2012 | 8.198 | 8.198 | 8.087 | 8.188 | 65,356 | -0.06(-0.78%) |
May 03, 2012 | 8.198 | 8.262 | 8.069 | 8.253 | 144,894 | +0.05(+0.56%) |
May 02, 2012 | 7.820 | 8.280 | 7.737 | 8.207 | 261,490 | +0.37(+4.70%) |