Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.737 | 8.898 | 8.720 | 8.821 | 498,151 | +0.08(+0.95%) |
Jul 30, 2012 | 8.720 | 8.815 | 8.676 | 8.737 | 367,144 | +0.00(+0.00%) |
Jul 27, 2012 | 8.587 | 8.748 | 8.504 | 8.737 | 366,630 | +0.18(+2.15%) |
Jul 26, 2012 | 8.554 | 8.643 | 8.454 | 8.554 | 399,232 | +0.09(+1.12%) |
Jul 25, 2012 | 8.587 | 8.634 | 8.448 | 8.459 | 293,060 | -0.10(-1.17%) |
Jul 24, 2012 | 8.759 | 8.782 | 8.537 | 8.559 | 395,983 | -0.17(-1.91%) |
Jul 23, 2012 | 8.604 | 8.743 | 8.448 | 8.726 | 590,362 | +0.00(+0.00%) |
Jul 20, 2012 | 8.843 | 8.893 | 8.726 | 8.726 | 516,393 | -0.16(-1.81%) |
Jul 19, 2012 | 8.960 | 9.037 | 8.843 | 8.887 | 409,438 | -0.07(-0.81%) |
Jul 18, 2012 | 8.932 | 9.032 | 8.737 | 8.960 | 678,676 | -0.02(-0.19%) |
Jul 17, 2012 | 9.015 | 9.210 | 8.654 | 8.976 | 1,359,474 | -0.14(-1.53%) |
Jul 16, 2012 | 9.505 | 9.538 | 9.088 | 9.115 | 844,838 | -0.44(-4.60%) |
Jul 13, 2012 | 9.316 | 9.705 | 9.316 | 9.555 | 744,725 | +0.26(+2.75%) |
Jul 12, 2012 | 9.243 | 9.321 | 9.171 | 9.299 | 658,725 | -0.04(-0.42%) |
Jul 11, 2012 | 9.099 | 9.405 | 8.676 | 9.338 | 1,220,090 | -0.02(-0.19%) |
Jul 10, 2012 | 9.448 | 9.492 | 9.280 | 9.356 | 827,171 | -0.02(-0.23%) |
Jul 09, 2012 | 9.149 | 9.405 | 9.046 | 9.378 | 959,457 | +0.33(+3.67%) |
Jul 06, 2012 | 8.780 | 9.155 | 8.780 | 9.046 | 1,091,540 | +0.18(+2.09%) |
Jul 05, 2012 | 8.725 | 8.910 | 8.698 | 8.861 | 1,036,807 | +0.18(+2.07%) |
Jul 03, 2012 | 8.970 | 9.130 | 8.519 | 8.682 | 1,229,762 | +0.35(+4.24%) |
Jul 02, 2012 | 8.095 | 8.328 | 8.046 | 8.328 | 705,841 | +0.28(+3.51%) |
Jun 29, 2012 | 7.883 | 8.078 | 7.877 | 8.046 | 891,468 | +0.26(+3.35%) |
Jun 28, 2012 | 7.790 | 7.828 | 7.725 | 7.785 | 350,092 | -0.02(-0.28%) |
Jun 27, 2012 | 7.671 | 7.877 | 7.665 | 7.807 | 678,438 | +0.09(+1.13%) |
Jun 26, 2012 | 7.839 | 7.850 | 7.714 | 7.720 | 394,554 | -0.14(-1.73%) |
Jun 25, 2012 | 7.769 | 7.883 | 7.676 | 7.856 | 366,993 | +0.01(+0.07%) |
Jun 22, 2012 | 7.752 | 7.861 | 7.741 | 7.850 | 1,334,427 | +0.11(+1.48%) |
Jun 21, 2012 | 7.828 | 7.828 | 7.692 | 7.736 | 312,749 | -0.10(-1.32%) |
Jun 20, 2012 | 7.698 | 7.866 | 7.698 | 7.839 | 454,727 | +0.10(+1.34%) |
Jun 19, 2012 | 7.752 | 7.834 | 7.703 | 7.736 | 336,568 | -0.01(-0.14%) |
Jun 18, 2012 | 7.774 | 7.828 | 7.714 | 7.747 | 288,008 | -0.09(-1.18%) |
Jun 15, 2012 | 7.785 | 7.861 | 7.763 | 7.839 | 767,964 | +0.03(+0.35%) |
Jun 14, 2012 | 7.725 | 7.828 | 7.687 | 7.812 | 445,712 | +0.10(+1.34%) |
Jun 13, 2012 | 7.611 | 7.801 | 7.611 | 7.709 | 514,790 | +0.07(+0.85%) |
Jun 12, 2012 | 7.942 | 7.942 | 7.616 | 7.643 | 1,747,769 | -0.18(-2.36%) |
Jun 11, 2012 | 8.116 | 8.116 | 7.828 | 7.828 | 553,275 | -0.16(-1.97%) |
Jun 08, 2012 | 8.024 | 8.040 | 7.921 | 7.986 | 563,751 | -0.06(-0.74%) |
Jun 07, 2012 | 8.155 | 8.182 | 8.019 | 8.046 | 472,700 | -0.07(-0.80%) |
Jun 06, 2012 | 7.991 | 8.116 | 7.964 | 8.111 | 726,761 | +0.14(+1.70%) |
Jun 05, 2012 | 7.981 | 7.997 | 7.888 | 7.975 | 424,146 | -0.04(-0.47%) |
Jun 04, 2012 | 7.921 | 8.068 | 7.894 | 8.013 | 781,031 | +0.10(+1.24%) |
Jun 01, 2012 | 7.899 | 8.061 | 7.861 | 7.915 | 747,001 | -0.10(-1.29%) |
May 31, 2012 | 7.981 | 8.035 | 7.942 | 8.019 | 946,639 | +0.01(+0.14%) |
May 30, 2012 | 7.758 | 8.029 | 7.758 | 8.008 | 961,723 | +0.15(+1.94%) |
May 29, 2012 | 7.741 | 7.861 | 7.714 | 7.856 | 710,970 | +0.17(+2.19%) |
May 25, 2012 | 7.546 | 7.747 | 7.535 | 7.687 | 625,802 | +0.10(+1.36%) |
May 24, 2012 | 7.752 | 7.790 | 7.502 | 7.584 | 1,693,293 | -0.21(-2.72%) |
May 23, 2012 | 8.394 | 8.426 | 7.426 | 7.796 | 3,920,699 | -0.81(-9.41%) |
May 22, 2012 | 9.242 | 9.264 | 8.579 | 8.606 | 1,415,069 | -0.62(-6.72%) |
May 21, 2012 | 9.323 | 9.378 | 9.111 | 9.225 | 514,079 | -0.11(-1.22%) |
May 18, 2012 | 9.350 | 9.459 | 9.323 | 9.340 | 281,138 | -0.03(-0.29%) |
May 17, 2012 | 9.552 | 9.552 | 9.361 | 9.367 | 406,851 | -0.18(-1.94%) |
May 16, 2012 | 9.492 | 9.600 | 9.476 | 9.552 | 310,829 | +0.07(+0.69%) |
May 15, 2012 | 9.443 | 9.568 | 9.410 | 9.486 | 300,794 | +0.01(+0.11%) |
May 14, 2012 | 9.671 | 9.889 | 9.329 | 9.476 | 646,246 | -0.22(-2.24%) |
May 11, 2012 | 9.780 | 9.891 | 9.655 | 9.693 | 308,505 | -0.13(-1.33%) |
May 10, 2012 | 10.02 | 10.03 | 9.734 | 9.823 | 455,277 | -0.18(-1.79%) |
May 09, 2012 | 10.01 | 10.10 | 9.954 | 10.00 | 199,722 | -0.06(-0.59%) |
May 08, 2012 | 9.867 | 10.12 | 9.867 | 10.06 | 307,437 | +0.18(+1.82%) |
May 07, 2012 | 9.872 | 9.906 | 9.813 | 9.883 | 408,919 | -0.01(-0.11%) |
May 04, 2012 | 10.09 | 10.16 | 9.845 | 9.894 | 417,180 | -0.20(-1.94%) |
May 03, 2012 | 10.33 | 10.48 | 10.06 | 10.09 | 376,479 | -0.31(-2.98%) |
May 02, 2012 | 10.40 | 10.48 | 10.33 | 10.40 | 293,100 | -0.09(-0.88%) |