Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.459 | 8.501 | 8.424 | 8.438 | 8,792,254 | -0.03(-0.41%) |
Jul 30, 2012 | 8.410 | 8.571 | 8.403 | 8.473 | 13,237,838 | +0.09(+1.09%) |
Jul 27, 2012 | 8.403 | 8.445 | 8.326 | 8.382 | 14,843,051 | +0.01(+0.08%) |
Jul 26, 2012 | 8.375 | 8.490 | 8.319 | 8.375 | 10,729,990 | +0.13(+1.53%) |
Jul 25, 2012 | 8.508 | 8.564 | 8.151 | 8.249 | 16,180,765 | -0.22(-2.56%) |
Jul 24, 2012 | 8.669 | 8.697 | 8.403 | 8.466 | 12,329,696 | -0.24(-2.81%) |
Jul 23, 2012 | 8.844 | 8.893 | 8.655 | 8.711 | 6,103,067 | -0.22(-2.51%) |
Jul 20, 2012 | 8.893 | 9.019 | 8.893 | 8.935 | 5,745,055 | -0.03(-0.39%) |
Jul 19, 2012 | 8.879 | 9.026 | 8.851 | 8.970 | 11,650,823 | +0.15(+1.67%) |
Jul 18, 2012 | 8.830 | 8.907 | 8.788 | 8.823 | 8,930,524 | -0.04(-0.47%) |
Jul 17, 2012 | 8.886 | 8.949 | 8.788 | 8.865 | 6,738,605 | +0.02(+0.24%) |
Jul 16, 2012 | 8.879 | 8.900 | 8.823 | 8.844 | 4,012,231 | -0.06(-0.63%) |
Jul 13, 2012 | 8.823 | 8.935 | 8.816 | 8.900 | 4,200,181 | +0.08(+0.95%) |
Jul 12, 2012 | 8.844 | 8.886 | 8.774 | 8.816 | 6,102,128 | -0.10(-1.18%) |
Jul 11, 2012 | 8.858 | 8.956 | 8.823 | 8.921 | 6,824,750 | +0.07(+0.79%) |
Jul 10, 2012 | 8.935 | 8.942 | 8.823 | 8.851 | 5,362,473 | -0.01(-0.16%) |
Jul 09, 2012 | 8.984 | 8.991 | 8.802 | 8.865 | 5,746,793 | -0.12(-1.32%) |
Jul 06, 2012 | 8.886 | 9.005 | 8.844 | 8.984 | 6,398,832 | +0.01(+0.08%) |
Jul 05, 2012 | 8.921 | 9.012 | 8.893 | 8.977 | 6,504,039 | +0.01(+0.16%) |
Jul 03, 2012 | 8.900 | 8.970 | 8.868 | 8.963 | 5,215,586 | +0.06(+0.71%) |
Jul 02, 2012 | 9.054 | 9.054 | 8.844 | 8.900 | 4,799,696 | -0.08(-0.86%) |
Jun 29, 2012 | 8.977 | 9.012 | 8.893 | 8.977 | 8,198,187 | +0.15(+1.66%) |
Jun 28, 2012 | 8.655 | 8.844 | 8.648 | 8.830 | 5,461,818 | +0.12(+1.37%) |
Jun 27, 2012 | 8.557 | 8.760 | 8.536 | 8.711 | 5,476,741 | +0.19(+2.22%) |
Jun 26, 2012 | 8.431 | 8.578 | 8.410 | 8.522 | 6,243,649 | +0.12(+1.42%) |
Jun 25, 2012 | 8.333 | 8.438 | 8.305 | 8.403 | 7,374,407 | -0.05(-0.58%) |
Jun 22, 2012 | 8.515 | 8.571 | 8.406 | 8.452 | 10,176,567 | -0.03(-0.41%) |
Jun 21, 2012 | 8.697 | 8.823 | 8.473 | 8.487 | 6,121,604 | -0.22(-2.57%) |
Jun 20, 2012 | 8.858 | 8.886 | 8.651 | 8.711 | 6,981,016 | -0.17(-1.89%) |
Jun 19, 2012 | 8.823 | 8.921 | 8.777 | 8.879 | 5,557,842 | +0.08(+0.87%) |
Jun 18, 2012 | 8.809 | 8.837 | 8.725 | 8.802 | 8,174,495 | -0.03(-0.40%) |
Jun 15, 2012 | 8.837 | 8.872 | 8.774 | 8.837 | 7,381,357 | +0.01(+0.08%) |
Jun 14, 2012 | 8.669 | 8.851 | 8.634 | 8.830 | 7,430,944 | +0.20(+2.27%) |
Jun 13, 2012 | 8.557 | 8.711 | 8.466 | 8.634 | 5,594,051 | +0.01(+0.08%) |
Jun 12, 2012 | 8.606 | 8.655 | 8.501 | 8.627 | 6,646,605 | +0.02(+0.24%) |
Jun 11, 2012 | 8.858 | 8.865 | 8.599 | 8.606 | 6,301,158 | -0.17(-1.99%) |
Jun 08, 2012 | 8.620 | 8.788 | 8.599 | 8.781 | 6,308,383 | +0.13(+1.54%) |
Jun 07, 2012 | 8.802 | 8.865 | 8.634 | 8.648 | 11,872,460 | -0.06(-0.72%) |
Jun 06, 2012 | 8.459 | 8.718 | 8.459 | 8.711 | 8,025,229 | +0.30(+3.58%) |
Jun 05, 2012 | 8.242 | 8.438 | 8.242 | 8.410 | 6,512,596 | +0.14(+1.69%) |
Jun 04, 2012 | 8.284 | 8.330 | 8.144 | 8.270 | 8,079,286 | -0.01(-0.17%) |
Jun 01, 2012 | 8.312 | 8.375 | 8.228 | 8.284 | 9,789,816 | -0.17(-2.07%) |
May 31, 2012 | 8.592 | 8.627 | 8.439 | 8.459 | 13,102,092 | -0.16(-1.87%) |
May 30, 2012 | 8.739 | 8.788 | 8.560 | 8.620 | 7,569,271 | -0.20(-2.30%) |
May 29, 2012 | 8.781 | 8.844 | 8.718 | 8.823 | 7,131,826 | +0.04(+0.48%) |
May 25, 2012 | 8.641 | 8.788 | 8.641 | 8.781 | 6,015,085 | +0.12(+1.37%) |
May 24, 2012 | 8.564 | 8.662 | 8.536 | 8.662 | 8,178,123 | +0.12(+1.39%) |
May 23, 2012 | 8.606 | 8.634 | 8.473 | 8.543 | 11,550,301 | -0.15(-1.69%) |
May 22, 2012 | 8.564 | 8.763 | 8.529 | 8.690 | 9,092,061 | +0.13(+1.55%) |
May 21, 2012 | 8.396 | 8.564 | 8.382 | 8.557 | 7,231,165 | +0.20(+2.34%) |
May 18, 2012 | 8.445 | 8.501 | 8.333 | 8.361 | 8,654,400 | -0.02(-0.25%) |
May 17, 2012 | 8.501 | 8.525 | 8.375 | 8.382 | 5,533,961 | -0.10(-1.24%) |
May 16, 2012 | 8.578 | 8.697 | 8.445 | 8.487 | 9,777,647 | -0.04(-0.49%) |
May 15, 2012 | 8.536 | 8.620 | 8.438 | 8.529 | 13,118,304 | -0.02(-0.25%) |
May 14, 2012 | 8.578 | 8.648 | 8.515 | 8.550 | 5,629,826 | -0.10(-1.13%) |
May 11, 2012 | 8.627 | 8.788 | 8.571 | 8.648 | 10,435,140 | -0.01(-0.08%) |
May 10, 2012 | 8.550 | 8.753 | 8.522 | 8.655 | 9,982,733 | +0.24(+2.83%) |
May 09, 2012 | 8.305 | 8.466 | 8.214 | 8.417 | 11,296,918 | +0.01(+0.17%) |
May 08, 2012 | 8.368 | 8.424 | 8.158 | 8.403 | 13,160,978 | -0.04(-0.50%) |
May 07, 2012 | 8.396 | 8.529 | 8.375 | 8.445 | 6,926,090 | -0.01(-0.08%) |
May 04, 2012 | 8.893 | 8.956 | 8.410 | 8.452 | 9,325,483 | -0.09(-1.06%) |
May 03, 2012 | 8.613 | 8.662 | 8.522 | 8.543 | 8,607,075 | -0.07(-0.81%) |
May 02, 2012 | 8.732 | 8.760 | 8.585 | 8.613 | 6,762,539 | -0.19(-2.15%) |