Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.874 | 9.128 | 8.865 | 8.900 | 201,673 | -0.01(-0.10%) |
Jul 30, 2012 | 9.023 | 9.199 | 8.865 | 8.909 | 118,607 | -0.09(-0.98%) |
Jul 27, 2012 | 8.970 | 9.146 | 8.865 | 8.997 | 189,370 | +0.11(+1.29%) |
Jul 26, 2012 | 9.102 | 9.295 | 8.856 | 8.882 | 118,601 | +0.00(+0.00%) |
Jul 25, 2012 | 9.102 | 9.181 | 8.830 | 8.882 | 109,845 | -0.12(-1.37%) |
Jul 24, 2012 | 9.190 | 9.190 | 8.892 | 9.005 | 183,888 | -0.11(-1.25%) |
Jul 23, 2012 | 9.102 | 9.243 | 9.032 | 9.120 | 143,234 | -0.21(-2.26%) |
Jul 20, 2012 | 9.585 | 9.700 | 9.322 | 9.331 | 234,635 | -0.39(-3.98%) |
Jul 19, 2012 | 9.620 | 9.796 | 9.486 | 9.717 | 101,100 | +0.14(+1.47%) |
Jul 18, 2012 | 9.436 | 9.796 | 9.436 | 9.577 | 229,381 | +0.10(+1.02%) |
Jul 17, 2012 | 9.269 | 9.594 | 9.243 | 9.480 | 209,440 | +0.24(+2.57%) |
Jul 16, 2012 | 9.049 | 9.304 | 8.856 | 9.243 | 234,420 | +0.15(+1.64%) |
Jul 13, 2012 | 9.023 | 9.225 | 9.023 | 9.093 | 164,061 | +0.15(+1.67%) |
Jul 12, 2012 | 8.935 | 9.023 | 8.759 | 8.944 | 270,448 | -0.03(-0.29%) |
Jul 11, 2012 | 9.014 | 9.128 | 8.909 | 8.970 | 153,985 | +0.00(+0.00%) |
Jul 10, 2012 | 9.137 | 9.260 | 8.953 | 8.970 | 228,943 | -0.14(-1.54%) |
Jul 09, 2012 | 9.225 | 9.287 | 8.900 | 9.111 | 200,586 | -0.12(-1.33%) |
Jul 06, 2012 | 9.287 | 9.418 | 9.190 | 9.234 | 139,554 | -0.15(-1.59%) |
Jul 05, 2012 | 9.480 | 9.524 | 9.287 | 9.383 | 143,306 | -0.14(-1.48%) |
Jul 03, 2012 | 9.260 | 9.541 | 9.190 | 9.524 | 156,553 | +0.30(+3.24%) |
Jul 02, 2012 | 8.953 | 9.225 | 8.856 | 9.225 | 239,921 | +0.27(+3.04%) |
Jun 29, 2012 | 8.891 | 8.983 | 8.768 | 8.953 | 239,535 | +0.25(+2.93%) |
Jun 28, 2012 | 8.470 | 8.707 | 8.426 | 8.698 | 175,225 | +0.16(+1.85%) |
Jun 27, 2012 | 8.426 | 8.610 | 8.390 | 8.540 | 232,674 | +0.14(+1.67%) |
Jun 26, 2012 | 8.470 | 8.610 | 8.373 | 8.399 | 215,046 | -0.06(-0.73%) |
Jun 25, 2012 | 8.505 | 8.716 | 8.461 | 8.461 | 144,938 | -0.19(-2.23%) |
Jun 22, 2012 | 8.654 | 8.716 | 8.531 | 8.654 | 954,203 | +0.07(+0.82%) |
Jun 21, 2012 | 8.830 | 8.830 | 8.522 | 8.584 | 168,459 | -0.19(-2.20%) |
Jun 20, 2012 | 8.707 | 8.847 | 8.566 | 8.777 | 123,831 | +0.09(+1.01%) |
Jun 19, 2012 | 8.636 | 8.812 | 8.514 | 8.689 | 223,049 | +0.15(+1.75%) |
Jun 18, 2012 | 8.188 | 8.636 | 8.171 | 8.540 | 258,312 | +0.25(+3.08%) |
Jun 15, 2012 | 8.162 | 8.294 | 8.083 | 8.285 | 527,972 | +0.18(+2.28%) |
Jun 14, 2012 | 8.250 | 8.338 | 7.995 | 8.101 | 469,106 | +0.20(+2.56%) |
Jun 13, 2012 | 7.881 | 7.995 | 7.732 | 7.898 | 305,946 | +0.00(+0.00%) |
Jun 12, 2012 | 7.837 | 7.932 | 7.749 | 7.898 | 344,361 | +0.12(+1.58%) |
Jun 11, 2012 | 8.065 | 8.065 | 7.758 | 7.775 | 204,921 | -0.12(-1.56%) |
Jun 08, 2012 | 7.793 | 7.925 | 7.714 | 7.898 | 122,787 | +0.11(+1.35%) |
Jun 07, 2012 | 8.030 | 8.030 | 7.758 | 7.793 | 294,597 | -0.11(-1.33%) |
Jun 06, 2012 | 7.855 | 7.916 | 7.775 | 7.898 | 242,908 | +0.12(+1.58%) |
Jun 05, 2012 | 7.609 | 7.811 | 7.512 | 7.775 | 125,512 | +0.08(+1.03%) |
Jun 04, 2012 | 7.644 | 7.784 | 7.521 | 7.696 | 163,819 | +0.11(+1.51%) |
Jun 01, 2012 | 7.600 | 7.749 | 7.468 | 7.582 | 262,848 | -0.29(-3.68%) |
May 31, 2012 | 7.819 | 7.969 | 7.670 | 7.872 | 208,333 | +0.05(+0.67%) |
May 30, 2012 | 7.705 | 7.916 | 7.679 | 7.819 | 310,408 | +0.00(+0.00%) |
May 29, 2012 | 8.101 | 8.101 | 7.775 | 7.819 | 295,350 | -0.16(-1.98%) |
May 25, 2012 | 7.995 | 8.065 | 7.925 | 7.978 | 269,719 | +0.01(+0.11%) |
May 24, 2012 | 8.083 | 8.127 | 7.837 | 7.969 | 275,111 | -0.04(-0.55%) |
May 23, 2012 | 7.784 | 8.083 | 7.775 | 8.013 | 376,541 | +0.15(+1.90%) |
May 22, 2012 | 7.907 | 7.978 | 7.732 | 7.863 | 493,074 | -0.03(-0.33%) |
May 21, 2012 | 7.872 | 7.942 | 7.582 | 7.890 | 748,457 | +0.28(+3.70%) |
May 18, 2012 | 8.803 | 8.786 | 7.573 | 7.609 | 3,470,922 | +0.13(+1.76%) |
May 17, 2012 | 7.661 | 7.678 | 7.415 | 7.477 | 194,950 | -0.14(-1.85%) |
May 16, 2012 | 7.609 | 7.784 | 7.494 | 7.617 | 145,644 | +0.03(+0.35%) |
May 15, 2012 | 7.371 | 7.688 | 7.326 | 7.591 | 210,323 | +0.27(+3.72%) |
May 14, 2012 | 7.679 | 7.679 | 7.292 | 7.319 | 354,051 | -0.53(-6.72%) |
May 11, 2012 | 7.749 | 7.951 | 7.749 | 7.846 | 106,971 | +0.00(+0.00%) |
May 10, 2012 | 7.942 | 8.074 | 7.828 | 7.846 | 130,493 | +0.00(+0.00%) |
May 09, 2012 | 7.661 | 7.925 | 7.661 | 7.846 | 122,760 | +0.04(+0.45%) |
May 08, 2012 | 7.837 | 7.942 | 7.644 | 7.811 | 208,537 | -0.04(-0.56%) |
May 07, 2012 | 7.811 | 7.934 | 7.749 | 7.855 | 100,023 | +0.04(+0.45%) |
May 04, 2012 | 7.846 | 7.892 | 7.696 | 7.819 | 229,912 | -0.13(-1.66%) |
May 03, 2012 | 8.408 | 8.566 | 7.758 | 7.951 | 344,934 | -0.49(-5.83%) |
May 02, 2012 | 8.329 | 8.513 | 8.259 | 8.443 | 190,469 | +0.03(+0.31%) |