Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.587 | 8.694 | 8.467 | 8.606 | 60,516 | -0.04(-0.44%) |
Jul 30, 2012 | 8.587 | 8.681 | 8.587 | 8.643 | 11,638 | +0.07(+0.81%) |
Jul 27, 2012 | 8.606 | 9.060 | 8.423 | 8.574 | 282,461 | +0.04(+0.44%) |
Jul 26, 2012 | 8.593 | 8.593 | 8.460 | 8.536 | 197,469 | +0.11(+1.35%) |
Jul 25, 2012 | 8.555 | 8.561 | 8.359 | 8.423 | 86,262 | -0.04(-0.52%) |
Jul 24, 2012 | 8.479 | 8.555 | 8.404 | 8.467 | 32,760 | -0.01(-0.15%) |
Jul 23, 2012 | 8.618 | 8.624 | 8.460 | 8.479 | 117,582 | -0.28(-3.17%) |
Jul 20, 2012 | 8.795 | 8.870 | 8.656 | 8.757 | 197,434 | -0.15(-1.63%) |
Jul 19, 2012 | 9.104 | 9.104 | 8.770 | 8.902 | 219,142 | -0.18(-2.01%) |
Jul 18, 2012 | 9.003 | 9.110 | 8.896 | 9.085 | 57,907 | +0.04(+0.49%) |
Jul 17, 2012 | 9.085 | 9.148 | 8.826 | 9.041 | 119,168 | -0.01(-0.07%) |
Jul 16, 2012 | 9.047 | 9.142 | 8.965 | 9.047 | 72,721 | -0.02(-0.21%) |
Jul 13, 2012 | 8.814 | 9.117 | 8.713 | 9.066 | 37,371 | +0.25(+2.86%) |
Jul 12, 2012 | 8.454 | 8.927 | 8.385 | 8.814 | 98,530 | +0.20(+2.34%) |
Jul 11, 2012 | 8.479 | 8.656 | 8.369 | 8.612 | 97,217 | +0.11(+1.34%) |
Jul 10, 2012 | 8.561 | 8.624 | 8.328 | 8.498 | 81,500 | -0.04(-0.52%) |
Jul 09, 2012 | 8.757 | 8.757 | 8.517 | 8.542 | 68,871 | -0.26(-2.94%) |
Jul 06, 2012 | 8.713 | 8.896 | 8.713 | 8.801 | 58,541 | -0.03(-0.29%) |
Jul 05, 2012 | 8.820 | 8.934 | 8.782 | 8.826 | 40,055 | -0.04(-0.43%) |
Jul 03, 2012 | 8.883 | 8.896 | 8.732 | 8.864 | 63,900 | -0.04(-0.50%) |
Jul 02, 2012 | 9.028 | 9.028 | 8.612 | 8.908 | 88,351 | -0.07(-0.77%) |
Jun 29, 2012 | 8.839 | 9.041 | 8.631 | 8.978 | 117,036 | +0.35(+4.02%) |
Jun 28, 2012 | 8.517 | 8.656 | 8.429 | 8.631 | 20,388 | +0.01(+0.15%) |
Jun 27, 2012 | 8.378 | 8.681 | 8.378 | 8.618 | 40,025 | +0.30(+3.56%) |
Jun 26, 2012 | 8.612 | 8.612 | 8.277 | 8.322 | 109,172 | -0.25(-2.94%) |
Jun 25, 2012 | 8.675 | 8.725 | 8.492 | 8.574 | 63,049 | -0.26(-2.93%) |
Jun 22, 2012 | 8.580 | 8.889 | 8.454 | 8.833 | 345,062 | +0.33(+3.93%) |
Jun 21, 2012 | 8.814 | 8.814 | 8.448 | 8.498 | 42,892 | -0.28(-3.23%) |
Jun 20, 2012 | 8.896 | 8.990 | 8.770 | 8.782 | 34,480 | -0.11(-1.28%) |
Jun 19, 2012 | 8.782 | 8.959 | 8.770 | 8.896 | 57,536 | +0.19(+2.17%) |
Jun 18, 2012 | 8.877 | 8.877 | 8.643 | 8.706 | 50,318 | -0.21(-2.34%) |
Jun 15, 2012 | 8.864 | 9.003 | 8.776 | 8.915 | 148,067 | +0.08(+0.93%) |
Jun 14, 2012 | 8.738 | 8.852 | 8.662 | 8.833 | 83,185 | +0.13(+1.45%) |
Jun 13, 2012 | 8.921 | 9.079 | 8.631 | 8.706 | 49,270 | -0.21(-2.40%) |
Jun 12, 2012 | 8.877 | 9.047 | 8.845 | 8.921 | 66,363 | +0.03(+0.35%) |
Jun 11, 2012 | 8.845 | 8.984 | 8.788 | 8.889 | 378,745 | +0.13(+1.51%) |
Jun 08, 2012 | 8.618 | 8.984 | 8.593 | 8.757 | 92,178 | +0.13(+1.46%) |
Jun 07, 2012 | 8.795 | 8.833 | 8.561 | 8.631 | 100,584 | -0.03(-0.36%) |
Jun 06, 2012 | 8.530 | 8.807 | 8.359 | 8.662 | 111,869 | +0.17(+2.01%) |
Jun 05, 2012 | 8.542 | 8.631 | 8.372 | 8.492 | 51,237 | -0.11(-1.32%) |
Jun 04, 2012 | 8.505 | 8.877 | 8.448 | 8.606 | 66,991 | +0.11(+1.34%) |
Jun 01, 2012 | 8.593 | 8.927 | 8.473 | 8.492 | 94,741 | -0.27(-3.10%) |
May 31, 2012 | 8.743 | 8.908 | 8.665 | 8.763 | 392,576 | +0.04(+0.43%) |
May 30, 2012 | 8.593 | 8.864 | 8.290 | 8.725 | 151,287 | +0.03(+0.29%) |
May 29, 2012 | 8.681 | 8.776 | 8.580 | 8.700 | 39,181 | +0.08(+0.88%) |
May 25, 2012 | 8.618 | 8.820 | 8.542 | 8.624 | 54,799 | +0.01(+0.07%) |
May 24, 2012 | 8.492 | 8.618 | 8.454 | 8.618 | 86,257 | +0.11(+1.26%) |
May 23, 2012 | 8.334 | 8.656 | 8.303 | 8.511 | 258,786 | +0.08(+0.90%) |
May 22, 2012 | 8.624 | 8.934 | 8.322 | 8.435 | 83,765 | -0.15(-1.76%) |
May 21, 2012 | 8.183 | 8.883 | 8.183 | 8.587 | 111,162 | +0.41(+5.02%) |
May 18, 2012 | 8.404 | 8.517 | 8.088 | 8.177 | 181,709 | -0.26(-3.07%) |
May 17, 2012 | 8.517 | 8.669 | 8.391 | 8.435 | 156,033 | -0.14(-1.62%) |
May 16, 2012 | 8.706 | 8.946 | 8.531 | 8.574 | 79,841 | -0.13(-1.52%) |
May 15, 2012 | 8.845 | 8.984 | 8.656 | 8.706 | 72,752 | -0.16(-1.78%) |
May 14, 2012 | 8.845 | 9.079 | 8.845 | 8.864 | 42,383 | -0.11(-1.20%) |
May 11, 2012 | 8.953 | 9.017 | 8.833 | 8.971 | 55,908 | -0.04(-0.42%) |
May 10, 2012 | 9.104 | 9.217 | 8.889 | 9.009 | 81,833 | -0.01(-0.14%) |
May 09, 2012 | 9.135 | 9.211 | 8.889 | 9.022 | 78,397 | -0.22(-2.39%) |
May 08, 2012 | 9.085 | 9.502 | 9.016 | 9.243 | 270,716 | +0.11(+1.24%) |
May 07, 2012 | 9.135 | 9.318 | 9.098 | 9.129 | 56,064 | -0.04(-0.41%) |
May 04, 2012 | 9.325 | 9.407 | 9.079 | 9.167 | 215,292 | -0.28(-2.94%) |
May 03, 2012 | 9.262 | 9.508 | 9.262 | 9.445 | 225,056 | +0.19(+2.04%) |
May 02, 2012 | 8.883 | 9.369 | 8.612 | 9.255 | 113,529 | +0.31(+3.46%) |