Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.584 | 8.729 | 8.526 | 8.555 | 25,239 | +0.00(+0.00%) |
Jul 30, 2012 | 8.642 | 8.693 | 8.490 | 8.555 | 25,447 | -0.12(-1.34%) |
Jul 27, 2012 | 8.468 | 8.708 | 8.461 | 8.671 | 50,918 | +0.23(+2.75%) |
Jul 26, 2012 | 8.555 | 8.555 | 8.388 | 8.439 | 52,400 | -0.09(-1.02%) |
Jul 25, 2012 | 8.432 | 8.642 | 8.417 | 8.526 | 26,096 | +0.15(+1.82%) |
Jul 24, 2012 | 8.330 | 8.454 | 8.330 | 8.374 | 56,458 | +0.14(+1.67%) |
Jul 23, 2012 | 8.338 | 8.410 | 8.236 | 8.236 | 23,745 | -0.13(-1.56%) |
Jul 20, 2012 | 8.628 | 8.628 | 8.367 | 8.367 | 26,583 | -0.31(-3.60%) |
Jul 19, 2012 | 8.817 | 8.817 | 8.606 | 8.679 | 21,549 | -0.15(-1.73%) |
Jul 18, 2012 | 8.584 | 8.867 | 8.505 | 8.831 | 42,923 | +0.26(+3.05%) |
Jul 17, 2012 | 8.592 | 8.592 | 8.323 | 8.570 | 28,695 | +0.04(+0.51%) |
Jul 16, 2012 | 8.534 | 8.548 | 8.497 | 8.526 | 59,777 | +0.00(+0.00%) |
Jul 13, 2012 | 8.526 | 8.570 | 8.468 | 8.526 | 60,689 | +0.01(+0.17%) |
Jul 12, 2012 | 8.621 | 8.686 | 8.439 | 8.512 | 76,376 | -0.17(-1.92%) |
Jul 11, 2012 | 8.657 | 8.708 | 8.541 | 8.679 | 27,778 | +0.00(+0.00%) |
Jul 10, 2012 | 8.613 | 8.853 | 8.613 | 8.679 | 68,647 | +0.09(+1.10%) |
Jul 09, 2012 | 8.613 | 8.700 | 8.534 | 8.584 | 45,746 | -0.04(-0.42%) |
Jul 06, 2012 | 8.555 | 8.700 | 8.555 | 8.621 | 43,701 | -0.01(-0.17%) |
Jul 05, 2012 | 8.759 | 8.795 | 8.606 | 8.635 | 65,290 | -0.11(-1.24%) |
Jul 03, 2012 | 8.671 | 8.802 | 8.671 | 8.744 | 41,702 | +0.07(+0.75%) |
Jul 02, 2012 | 8.555 | 8.727 | 8.512 | 8.679 | 116,176 | +0.12(+1.44%) |
Jun 29, 2012 | 8.766 | 8.766 | 8.505 | 8.555 | 58,142 | -0.09(-1.09%) |
Jun 28, 2012 | 8.570 | 8.664 | 8.497 | 8.650 | 38,389 | +0.01(+0.17%) |
Jun 27, 2012 | 8.534 | 8.635 | 8.476 | 8.635 | 50,555 | +0.10(+1.19%) |
Jun 26, 2012 | 8.599 | 8.599 | 8.388 | 8.534 | 25,562 | -0.01(-0.08%) |
Jun 25, 2012 | 8.178 | 8.584 | 8.091 | 8.541 | 111,897 | +0.27(+3.25%) |
Jun 22, 2012 | 8.280 | 8.483 | 8.142 | 8.272 | 2,017,903 | +0.04(+0.44%) |
Jun 21, 2012 | 8.251 | 8.439 | 8.178 | 8.236 | 78,621 | +0.02(+0.27%) |
Jun 20, 2012 | 8.439 | 8.519 | 8.063 | 8.214 | 133,970 | -0.25(-2.92%) |
Jun 19, 2012 | 8.120 | 8.650 | 7.997 | 8.461 | 79,188 | +0.41(+5.05%) |
Jun 18, 2012 | 8.076 | 8.214 | 7.989 | 8.055 | 85,789 | -0.02(-0.27%) |
Jun 15, 2012 | 7.714 | 8.098 | 7.714 | 8.076 | 45,828 | +0.33(+4.21%) |
Jun 14, 2012 | 7.576 | 7.793 | 7.525 | 7.750 | 53,477 | +0.15(+1.91%) |
Jun 13, 2012 | 7.503 | 7.670 | 7.481 | 7.605 | 28,635 | +0.04(+0.48%) |
Jun 12, 2012 | 7.539 | 7.663 | 7.518 | 7.568 | 32,864 | -0.01(-0.19%) |
Jun 11, 2012 | 7.641 | 7.779 | 7.583 | 7.583 | 62,201 | +0.05(+0.67%) |
Jun 08, 2012 | 7.518 | 7.605 | 7.409 | 7.532 | 75,976 | +0.04(+0.58%) |
Jun 07, 2012 | 7.583 | 7.663 | 7.474 | 7.489 | 105,870 | -0.02(-0.29%) |
Jun 06, 2012 | 7.496 | 7.561 | 7.423 | 7.510 | 30,626 | +0.04(+0.49%) |
Jun 05, 2012 | 7.264 | 7.550 | 7.264 | 7.474 | 34,854 | -0.35(-4.45%) |
Jun 04, 2012 | 7.793 | 7.895 | 7.460 | 7.822 | 34,777 | +0.03(+0.37%) |
Jun 01, 2012 | 7.910 | 8.004 | 7.547 | 7.793 | 64,758 | -0.17(-2.19%) |
May 31, 2012 | 7.975 | 8.193 | 7.917 | 7.968 | 76,472 | -0.06(-0.72%) |
May 30, 2012 | 8.258 | 8.265 | 7.851 | 8.026 | 38,367 | -0.27(-3.24%) |
May 29, 2012 | 8.621 | 8.729 | 8.236 | 8.294 | 32,827 | -0.22(-2.64%) |
May 25, 2012 | 8.323 | 8.606 | 7.939 | 8.519 | 93,162 | +0.17(+2.00%) |
May 24, 2012 | 8.454 | 8.534 | 8.178 | 8.352 | 53,265 | -0.08(-0.95%) |
May 23, 2012 | 8.613 | 8.613 | 8.360 | 8.432 | 29,489 | -0.17(-2.02%) |
May 22, 2012 | 8.563 | 8.773 | 8.497 | 8.606 | 55,054 | +0.12(+1.37%) |
May 21, 2012 | 8.432 | 8.555 | 8.229 | 8.490 | 43,384 | +0.06(+0.69%) |
May 18, 2012 | 8.889 | 8.889 | 8.352 | 8.432 | 64,909 | -0.38(-4.36%) |
May 17, 2012 | 8.925 | 8.947 | 8.454 | 8.817 | 83,550 | -0.15(-1.70%) |
May 16, 2012 | 9.194 | 9.303 | 8.918 | 8.969 | 35,952 | -0.14(-1.51%) |
May 15, 2012 | 9.045 | 9.129 | 8.983 | 9.107 | 58,509 | +0.08(+0.88%) |
May 14, 2012 | 9.049 | 9.049 | 8.925 | 9.027 | 33,120 | -0.04(-0.48%) |
May 11, 2012 | 9.085 | 9.114 | 8.911 | 9.071 | 37,025 | +0.01(+0.08%) |
May 10, 2012 | 9.063 | 9.165 | 8.962 | 9.063 | 42,578 | +0.11(+1.22%) |
May 09, 2012 | 8.766 | 9.042 | 8.766 | 8.954 | 67,460 | +0.10(+1.15%) |
May 08, 2012 | 8.810 | 8.889 | 8.738 | 8.853 | 13,817 | -0.01(-0.08%) |
May 07, 2012 | 8.752 | 8.997 | 8.752 | 8.860 | 44,921 | -0.04(-0.40%) |
May 04, 2012 | 8.896 | 9.011 | 8.795 | 8.896 | 27,777 | +0.03(+0.32%) |
May 03, 2012 | 8.954 | 9.040 | 8.838 | 8.867 | 61,335 | -0.01(-0.16%) |
May 02, 2012 | 8.774 | 8.982 | 8.745 | 8.882 | 52,026 | -0.01(-0.16%) |