Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.300 | 8.493 | 8.189 | 8.207 | 53,003 | -0.11(-1.33%) |
Jul 30, 2012 | 8.410 | 8.595 | 8.309 | 8.318 | 36,152 | -0.10(-1.20%) |
Jul 27, 2012 | 8.263 | 8.539 | 8.226 | 8.419 | 107,646 | +0.18(+2.24%) |
Jul 26, 2012 | 8.207 | 8.327 | 8.189 | 8.235 | 151,973 | +0.18(+2.17%) |
Jul 25, 2012 | 8.004 | 8.272 | 7.912 | 8.060 | 78,010 | +0.16(+1.98%) |
Jul 24, 2012 | 8.235 | 8.392 | 7.862 | 7.903 | 69,566 | -0.27(-3.27%) |
Jul 23, 2012 | 8.392 | 8.392 | 8.143 | 8.170 | 61,097 | -0.42(-4.94%) |
Jul 20, 2012 | 8.742 | 8.816 | 8.584 | 8.595 | 81,182 | -0.25(-2.82%) |
Jul 19, 2012 | 8.862 | 9.074 | 8.650 | 8.844 | 72,771 | -0.02(-0.21%) |
Jul 18, 2012 | 8.512 | 8.973 | 8.456 | 8.862 | 81,640 | +0.31(+3.67%) |
Jul 17, 2012 | 8.595 | 8.751 | 8.429 | 8.549 | 31,623 | +0.00(+0.00%) |
Jul 16, 2012 | 8.678 | 8.696 | 8.438 | 8.549 | 45,939 | -0.14(-1.59%) |
Jul 13, 2012 | 8.622 | 8.770 | 8.484 | 8.687 | 60,223 | +0.14(+1.62%) |
Jul 12, 2012 | 8.512 | 8.650 | 8.364 | 8.549 | 59,061 | -0.07(-0.86%) |
Jul 11, 2012 | 8.705 | 8.724 | 8.558 | 8.622 | 44,367 | -0.10(-1.16%) |
Jul 10, 2012 | 8.798 | 8.834 | 8.632 | 8.724 | 49,450 | +0.03(+0.32%) |
Jul 09, 2012 | 8.705 | 8.770 | 8.549 | 8.696 | 108,918 | -0.06(-0.63%) |
Jul 06, 2012 | 8.982 | 9.093 | 8.678 | 8.751 | 45,449 | -0.37(-4.04%) |
Jul 05, 2012 | 9.120 | 9.213 | 9.000 | 9.120 | 48,786 | -0.04(-0.40%) |
Jul 03, 2012 | 8.742 | 9.166 | 8.742 | 9.157 | 39,982 | +0.40(+4.53%) |
Jul 02, 2012 | 8.687 | 8.761 | 8.530 | 8.761 | 78,660 | +0.07(+0.85%) |
Jun 29, 2012 | 8.715 | 8.724 | 8.447 | 8.687 | 157,687 | +0.19(+2.28%) |
Jun 28, 2012 | 8.438 | 8.567 | 8.364 | 8.493 | 99,580 | -0.06(-0.65%) |
Jun 27, 2012 | 8.419 | 8.622 | 8.392 | 8.549 | 63,032 | +0.13(+1.59%) |
Jun 26, 2012 | 8.396 | 8.452 | 8.323 | 8.415 | 54,161 | +0.03(+0.33%) |
Jun 25, 2012 | 8.332 | 8.442 | 8.268 | 8.387 | 90,155 | -0.13(-1.51%) |
Jun 22, 2012 | 8.433 | 8.553 | 8.406 | 8.516 | 204,625 | +0.16(+1.87%) |
Jun 21, 2012 | 8.663 | 8.663 | 8.268 | 8.360 | 85,626 | -0.31(-3.60%) |
Jun 20, 2012 | 8.645 | 8.828 | 8.645 | 8.672 | 63,154 | -0.03(-0.32%) |
Jun 19, 2012 | 8.498 | 8.847 | 8.470 | 8.700 | 124,656 | +0.23(+2.71%) |
Jun 18, 2012 | 8.406 | 8.617 | 8.328 | 8.470 | 109,951 | -0.02(-0.22%) |
Jun 15, 2012 | 8.525 | 8.635 | 8.268 | 8.488 | 215,305 | -0.06(-0.65%) |
Jun 14, 2012 | 8.396 | 8.571 | 8.396 | 8.543 | 75,983 | +0.17(+1.97%) |
Jun 13, 2012 | 8.433 | 8.498 | 8.268 | 8.378 | 144,988 | -0.10(-1.19%) |
Jun 12, 2012 | 8.461 | 8.498 | 8.341 | 8.479 | 83,262 | +0.09(+1.10%) |
Jun 11, 2012 | 8.782 | 8.782 | 8.369 | 8.387 | 103,519 | -0.30(-3.49%) |
Jun 08, 2012 | 8.626 | 8.828 | 8.543 | 8.690 | 132,850 | +0.02(+0.21%) |
Jun 07, 2012 | 8.093 | 8.893 | 8.093 | 8.672 | 112,145 | -0.08(-0.94%) |
Jun 06, 2012 | 8.645 | 8.791 | 8.617 | 8.755 | 111,106 | +0.19(+2.25%) |
Jun 05, 2012 | 8.442 | 8.626 | 8.442 | 8.562 | 85,491 | +0.03(+0.32%) |
Jun 04, 2012 | 8.525 | 8.553 | 8.378 | 8.534 | 63,776 | +0.10(+1.20%) |
Jun 01, 2012 | 8.369 | 8.580 | 8.369 | 8.433 | 93,366 | -0.18(-2.13%) |
May 31, 2012 | 8.589 | 8.755 | 8.534 | 8.617 | 118,984 | +0.02(+0.21%) |
May 30, 2012 | 8.654 | 8.801 | 8.562 | 8.599 | 50,570 | -0.20(-2.30%) |
May 29, 2012 | 8.700 | 8.828 | 8.635 | 8.801 | 45,223 | +0.19(+2.24%) |
May 25, 2012 | 8.654 | 8.718 | 8.571 | 8.608 | 64,720 | -0.07(-0.85%) |
May 24, 2012 | 8.599 | 8.755 | 8.488 | 8.681 | 57,954 | +0.06(+0.75%) |
May 23, 2012 | 8.534 | 8.663 | 8.442 | 8.617 | 96,999 | +0.02(+0.21%) |
May 22, 2012 | 8.893 | 9.003 | 8.530 | 8.599 | 142,380 | -0.26(-2.90%) |
May 21, 2012 | 8.810 | 8.929 | 8.746 | 8.856 | 88,119 | +0.06(+0.73%) |
May 18, 2012 | 9.003 | 9.003 | 8.746 | 8.791 | 107,992 | -0.23(-2.55%) |
May 17, 2012 | 9.141 | 9.232 | 9.012 | 9.021 | 99,780 | -0.13(-1.41%) |
May 16, 2012 | 9.141 | 9.242 | 9.122 | 9.150 | 97,818 | +0.03(+0.30%) |
May 15, 2012 | 8.994 | 9.214 | 8.966 | 9.122 | 61,389 | +0.12(+1.33%) |
May 14, 2012 | 9.131 | 9.159 | 9.003 | 9.003 | 65,148 | -0.26(-2.78%) |
May 11, 2012 | 9.334 | 9.462 | 9.187 | 9.260 | 75,073 | -0.20(-2.14%) |
May 10, 2012 | 9.545 | 9.646 | 9.425 | 9.462 | 119,350 | -0.01(-0.10%) |
May 09, 2012 | 9.168 | 9.545 | 9.168 | 9.471 | 135,202 | +0.14(+1.48%) |
May 08, 2012 | 9.159 | 9.398 | 9.159 | 9.334 | 208,153 | +0.08(+0.89%) |
May 07, 2012 | 9.297 | 9.425 | 9.122 | 9.251 | 140,129 | -0.10(-1.08%) |
May 04, 2012 | 9.343 | 9.545 | 9.242 | 9.352 | 184,082 | -0.11(-1.17%) |
May 03, 2012 | 9.563 | 9.591 | 9.462 | 9.462 | 95,932 | -0.14(-1.44%) |
May 02, 2012 | 9.508 | 9.646 | 9.425 | 9.600 | 91,297 | +0.01(+0.10%) |