Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.193 | 9.299 | 9.160 | 9.226 | 590,022 | -0.01(-0.09%) |
Jul 30, 2012 | 9.250 | 9.352 | 9.152 | 9.234 | 350,827 | -0.04(-0.44%) |
Jul 27, 2012 | 9.054 | 9.307 | 8.981 | 9.275 | 576,258 | +0.24(+2.67%) |
Jul 26, 2012 | 8.989 | 9.071 | 8.867 | 9.034 | 547,722 | +0.22(+2.45%) |
Jul 25, 2012 | 8.581 | 9.046 | 8.515 | 8.818 | 1,027,270 | +0.15(+1.69%) |
Jul 24, 2012 | 8.842 | 8.842 | 8.548 | 8.671 | 664,336 | -0.11(-1.30%) |
Jul 23, 2012 | 8.818 | 8.867 | 8.687 | 8.785 | 453,282 | -0.27(-2.98%) |
Jul 20, 2012 | 9.144 | 9.144 | 8.989 | 9.054 | 649,982 | -0.09(-0.98%) |
Jul 19, 2012 | 9.209 | 9.267 | 9.111 | 9.144 | 612,657 | -0.04(-0.44%) |
Jul 18, 2012 | 9.128 | 9.234 | 9.046 | 9.185 | 413,311 | +0.07(+0.81%) |
Jul 17, 2012 | 9.005 | 9.226 | 8.973 | 9.111 | 729,971 | +0.15(+1.64%) |
Jul 16, 2012 | 8.899 | 9.030 | 8.818 | 8.964 | 509,691 | +0.07(+0.73%) |
Jul 13, 2012 | 8.785 | 8.932 | 8.752 | 8.899 | 544,886 | +0.16(+1.87%) |
Jul 12, 2012 | 8.728 | 8.809 | 8.654 | 8.736 | 413,781 | -0.05(-0.56%) |
Jul 11, 2012 | 8.801 | 8.842 | 8.720 | 8.785 | 328,277 | +0.03(+0.37%) |
Jul 10, 2012 | 8.940 | 8.964 | 8.679 | 8.752 | 312,768 | -0.09(-1.02%) |
Jul 09, 2012 | 8.867 | 8.903 | 8.760 | 8.842 | 436,296 | -0.08(-0.91%) |
Jul 06, 2012 | 8.834 | 8.981 | 8.818 | 8.924 | 274,161 | -0.03(-0.36%) |
Jul 05, 2012 | 8.989 | 9.062 | 8.907 | 8.956 | 248,925 | -0.10(-1.08%) |
Jul 03, 2012 | 8.964 | 9.054 | 8.915 | 9.054 | 276,933 | +0.07(+0.82%) |
Jul 02, 2012 | 9.030 | 9.111 | 8.875 | 8.981 | 473,010 | +0.02(+0.18%) |
Jun 29, 2012 | 8.915 | 8.981 | 8.736 | 8.964 | 487,559 | +0.26(+2.95%) |
Jun 28, 2012 | 8.491 | 8.711 | 8.434 | 8.707 | 521,439 | +0.11(+1.28%) |
Jun 27, 2012 | 8.377 | 8.613 | 8.303 | 8.597 | 343,472 | +0.23(+2.73%) |
Jun 26, 2012 | 8.360 | 8.450 | 8.279 | 8.368 | 437,149 | +0.04(+0.49%) |
Jun 25, 2012 | 8.409 | 8.434 | 8.262 | 8.328 | 389,824 | -0.26(-3.04%) |
Jun 22, 2012 | 8.434 | 8.613 | 8.352 | 8.589 | 644,075 | +0.26(+3.13%) |
Jun 21, 2012 | 8.564 | 8.613 | 8.328 | 8.328 | 296,479 | -0.23(-2.67%) |
Jun 20, 2012 | 8.589 | 8.621 | 8.417 | 8.556 | 389,376 | +0.00(+0.00%) |
Jun 19, 2012 | 8.393 | 8.654 | 8.368 | 8.556 | 333,856 | +0.19(+2.24%) |
Jun 18, 2012 | 8.328 | 8.450 | 8.303 | 8.368 | 362,254 | -0.04(-0.49%) |
Jun 15, 2012 | 8.189 | 8.426 | 8.116 | 8.409 | 817,975 | +0.21(+2.59%) |
Jun 14, 2012 | 7.985 | 8.238 | 7.985 | 8.197 | 381,445 | +0.20(+2.45%) |
Jun 13, 2012 | 7.985 | 8.214 | 7.969 | 8.001 | 516,924 | -0.04(-0.51%) |
Jun 12, 2012 | 7.928 | 8.050 | 7.846 | 8.042 | 622,384 | +0.16(+2.07%) |
Jun 11, 2012 | 8.238 | 8.238 | 7.871 | 7.879 | 364,434 | -0.24(-3.01%) |
Jun 08, 2012 | 7.977 | 8.189 | 7.904 | 8.124 | 423,937 | +0.10(+1.22%) |
Jun 07, 2012 | 8.124 | 8.222 | 7.985 | 8.026 | 445,932 | +0.02(+0.20%) |
Jun 06, 2012 | 7.871 | 8.018 | 7.822 | 8.010 | 755,458 | +0.17(+2.19%) |
Jun 05, 2012 | 7.700 | 7.904 | 7.683 | 7.838 | 634,932 | +0.08(+1.05%) |
Jun 04, 2012 | 7.846 | 7.920 | 7.708 | 7.757 | 649,404 | -0.04(-0.52%) |
Jun 01, 2012 | 8.336 | 8.336 | 7.798 | 7.798 | 1,320,149 | -0.43(-5.25%) |
May 31, 2012 | 8.205 | 8.279 | 8.116 | 8.230 | 1,255,887 | +0.01(+0.10%) |
May 30, 2012 | 8.246 | 8.303 | 8.189 | 8.222 | 612,867 | -0.12(-1.47%) |
May 29, 2012 | 8.393 | 8.426 | 8.238 | 8.344 | 729,255 | +0.01(+0.10%) |
May 25, 2012 | 8.377 | 8.442 | 8.279 | 8.336 | 506,013 | -0.07(-0.87%) |
May 24, 2012 | 8.417 | 8.434 | 8.246 | 8.409 | 451,357 | +0.01(+0.10%) |
May 23, 2012 | 8.214 | 8.466 | 8.197 | 8.401 | 491,437 | +0.06(+0.68%) |
May 22, 2012 | 8.328 | 8.466 | 8.262 | 8.344 | 539,764 | +0.02(+0.29%) |
May 21, 2012 | 8.279 | 8.426 | 8.238 | 8.320 | 472,848 | +0.11(+1.39%) |
May 18, 2012 | 8.279 | 8.360 | 8.181 | 8.205 | 741,726 | -0.03(-0.40%) |
May 17, 2012 | 8.271 | 8.336 | 8.173 | 8.238 | 421,404 | -0.04(-0.49%) |
May 16, 2012 | 8.450 | 8.532 | 8.246 | 8.279 | 386,879 | -0.17(-2.03%) |
May 15, 2012 | 8.466 | 8.629 | 8.385 | 8.450 | 584,020 | -0.04(-0.48%) |
May 14, 2012 | 8.426 | 8.572 | 8.401 | 8.491 | 550,725 | -0.07(-0.76%) |
May 11, 2012 | 8.515 | 8.670 | 8.466 | 8.556 | 341,043 | -0.08(-0.94%) |
May 10, 2012 | 8.572 | 8.695 | 8.556 | 8.638 | 425,216 | +0.15(+1.83%) |
May 09, 2012 | 8.458 | 8.548 | 8.385 | 8.483 | 516,209 | -0.09(-1.05%) |
May 08, 2012 | 8.515 | 8.629 | 8.450 | 8.572 | 583,169 | -0.03(-0.38%) |
May 07, 2012 | 8.483 | 8.760 | 8.483 | 8.605 | 765,838 | +0.07(+0.76%) |
May 04, 2012 | 8.589 | 8.670 | 8.426 | 8.540 | 783,822 | -0.09(-1.04%) |
May 03, 2012 | 9.258 | 9.266 | 8.572 | 8.629 | 1,010,708 | -0.02(-0.28%) |
May 02, 2012 | 8.556 | 8.719 | 8.523 | 8.654 | 625,423 | -0.01(-0.09%) |