Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.161 | 9.161 | 9.082 | 9.092 | 87,548 | -0.05(-0.54%) |
Jul 30, 2012 | 9.092 | 9.161 | 9.078 | 9.142 | 62,947 | +0.03(+0.32%) |
Jul 27, 2012 | 9.043 | 9.166 | 9.043 | 9.112 | 90,824 | +0.12(+1.37%) |
Jul 26, 2012 | 8.880 | 8.989 | 8.871 | 8.989 | 59,272 | +0.21(+2.36%) |
Jul 25, 2012 | 8.757 | 8.856 | 8.708 | 8.782 | 101,294 | +0.03(+0.39%) |
Jul 24, 2012 | 8.866 | 8.910 | 8.723 | 8.747 | 54,572 | -0.16(-1.82%) |
Jul 23, 2012 | 8.910 | 8.915 | 8.757 | 8.910 | 65,578 | -0.10(-1.15%) |
Jul 20, 2012 | 9.097 | 9.097 | 8.994 | 9.014 | 66,005 | -0.10(-1.14%) |
Jul 19, 2012 | 9.092 | 9.117 | 9.033 | 9.117 | 37,131 | +0.08(+0.87%) |
Jul 18, 2012 | 8.979 | 9.053 | 8.961 | 9.038 | 54,207 | +0.06(+0.71%) |
Jul 17, 2012 | 8.959 | 8.974 | 8.906 | 8.974 | 57,141 | +0.03(+0.39%) |
Jul 16, 2012 | 8.925 | 8.954 | 8.802 | 8.940 | 114,853 | +0.07(+0.83%) |
Jul 13, 2012 | 8.861 | 8.895 | 8.831 | 8.866 | 62,583 | +0.10(+1.12%) |
Jul 12, 2012 | 8.669 | 8.767 | 8.595 | 8.767 | 65,871 | +0.05(+0.62%) |
Jul 11, 2012 | 8.742 | 8.762 | 8.644 | 8.713 | 74,915 | +0.01(+0.17%) |
Jul 10, 2012 | 8.816 | 8.821 | 8.664 | 8.698 | 78,628 | -0.05(-0.56%) |
Jul 09, 2012 | 8.733 | 8.861 | 8.704 | 8.747 | 110,539 | -0.04(-0.45%) |
Jul 06, 2012 | 8.816 | 8.843 | 8.708 | 8.787 | 64,822 | -0.09(-1.00%) |
Jul 05, 2012 | 9.038 | 9.043 | 8.856 | 8.876 | 108,260 | -0.18(-1.96%) |
Jul 03, 2012 | 8.767 | 9.122 | 8.723 | 9.053 | 478,821 | +0.33(+3.79%) |
Jul 02, 2012 | 8.570 | 8.751 | 8.570 | 8.723 | 163,172 | +0.17(+1.96%) |
Jun 29, 2012 | 8.521 | 8.580 | 8.516 | 8.555 | 87,932 | +0.22(+2.60%) |
Jun 28, 2012 | 8.250 | 8.338 | 8.202 | 8.338 | 145,640 | +0.04(+0.53%) |
Jun 27, 2012 | 8.279 | 8.328 | 8.242 | 8.294 | 74,213 | +0.06(+0.78%) |
Jun 26, 2012 | 8.220 | 8.333 | 8.191 | 8.230 | 74,182 | +0.06(+0.72%) |
Jun 25, 2012 | 8.240 | 8.333 | 8.147 | 8.171 | 143,223 | -0.19(-2.24%) |
Jun 22, 2012 | 8.457 | 8.461 | 8.338 | 8.358 | 84,762 | -0.11(-1.34%) |
Jun 21, 2012 | 8.565 | 8.609 | 8.419 | 8.471 | 43,722 | -0.13(-1.49%) |
Jun 20, 2012 | 8.614 | 8.678 | 8.545 | 8.600 | 75,753 | +0.01(+0.11%) |
Jun 19, 2012 | 8.410 | 8.595 | 8.405 | 8.590 | 116,313 | +0.16(+1.85%) |
Jun 18, 2012 | 8.327 | 8.449 | 8.327 | 8.434 | 61,980 | +0.07(+0.87%) |
Jun 15, 2012 | 8.259 | 8.386 | 8.259 | 8.361 | 50,393 | +0.09(+1.06%) |
Jun 14, 2012 | 8.225 | 8.308 | 8.225 | 8.274 | 54,789 | +0.03(+0.41%) |
Jun 13, 2012 | 8.104 | 8.264 | 8.099 | 8.240 | 349,475 | +0.08(+0.95%) |
Jun 12, 2012 | 8.021 | 8.172 | 8.021 | 8.162 | 85,045 | +0.10(+1.27%) |
Jun 11, 2012 | 8.128 | 8.191 | 8.060 | 8.060 | 36,976 | -0.04(-0.54%) |
Jun 08, 2012 | 8.026 | 8.104 | 7.982 | 8.104 | 63,534 | +0.02(+0.24%) |
Jun 07, 2012 | 8.147 | 8.147 | 8.070 | 8.084 | 35,567 | +0.04(+0.48%) |
Jun 06, 2012 | 7.870 | 8.056 | 7.870 | 8.045 | 124,103 | +0.15(+1.85%) |
Jun 05, 2012 | 7.856 | 7.933 | 7.856 | 7.899 | 68,907 | -0.00(-0.06%) |
Jun 04, 2012 | 7.933 | 7.982 | 7.870 | 7.904 | 126,774 | -0.06(-0.79%) |
Jun 01, 2012 | 7.938 | 8.011 | 7.938 | 7.967 | 77,022 | -0.11(-1.32%) |
May 31, 2012 | 8.089 | 8.113 | 7.987 | 8.074 | 42,055 | -0.06(-0.78%) |
May 30, 2012 | 8.138 | 8.142 | 8.070 | 8.138 | 45,832 | -0.07(-0.83%) |
May 29, 2012 | 8.196 | 8.249 | 8.162 | 8.206 | 42,193 | +0.09(+1.14%) |
May 25, 2012 | 8.128 | 8.196 | 8.089 | 8.113 | 39,737 | -0.06(-0.71%) |
May 24, 2012 | 8.167 | 8.172 | 8.104 | 8.172 | 24,202 | -0.01(-0.18%) |
May 23, 2012 | 8.118 | 8.186 | 7.992 | 8.186 | 93,897 | +0.03(+0.42%) |
May 22, 2012 | 8.118 | 8.220 | 8.113 | 8.152 | 81,268 | +0.03(+0.36%) |
May 21, 2012 | 8.036 | 8.133 | 8.021 | 8.123 | 64,383 | +0.15(+1.83%) |
May 18, 2012 | 8.104 | 8.128 | 7.953 | 7.977 | 105,017 | -0.16(-1.97%) |
May 17, 2012 | 8.366 | 8.366 | 8.119 | 8.138 | 112,211 | -0.19(-2.33%) |
May 16, 2012 | 8.449 | 8.478 | 8.322 | 8.332 | 105,289 | -0.10(-1.21%) |
May 15, 2012 | 8.609 | 8.609 | 8.420 | 8.434 | 81,459 | -0.19(-2.20%) |
May 14, 2012 | 8.726 | 8.726 | 8.556 | 8.624 | 195,317 | -0.14(-1.55%) |
May 11, 2012 | 8.711 | 8.784 | 8.711 | 8.760 | 62,201 | -0.03(-0.39%) |
May 10, 2012 | 8.750 | 8.794 | 8.721 | 8.794 | 90,280 | +0.12(+1.40%) |
May 09, 2012 | 8.629 | 8.721 | 8.595 | 8.672 | 86,485 | -0.10(-1.11%) |
May 08, 2012 | 8.745 | 8.794 | 8.682 | 8.770 | 89,202 | -0.08(-0.93%) |
May 07, 2012 | 8.808 | 8.857 | 8.808 | 8.852 | 62,748 | -0.00(-0.05%) |
May 04, 2012 | 8.823 | 8.867 | 8.818 | 8.857 | 83,070 | -0.04(-0.49%) |
May 03, 2012 | 8.896 | 8.930 | 8.871 | 8.901 | 122,061 | -0.03(-0.38%) |
May 02, 2012 | 8.906 | 8.974 | 8.862 | 8.935 | 85,586 | -0.08(-0.86%) |