Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.020 | 8.124 | 7.715 | 7.811 | 595,444 | -0.54(-6.44%) |
Jul 30, 2012 | 8.397 | 8.485 | 8.317 | 8.349 | 183,833 | -0.08(-0.95%) |
Jul 27, 2012 | 8.285 | 8.445 | 8.229 | 8.429 | 187,976 | +0.18(+2.14%) |
Jul 26, 2012 | 8.333 | 8.349 | 8.196 | 8.253 | 124,900 | +0.09(+1.08%) |
Jul 25, 2012 | 8.140 | 8.212 | 8.020 | 8.164 | 162,062 | +0.02(+0.30%) |
Jul 24, 2012 | 8.220 | 8.220 | 8.020 | 8.140 | 199,912 | -0.10(-1.17%) |
Jul 23, 2012 | 8.317 | 8.317 | 8.140 | 8.237 | 166,235 | -0.20(-2.38%) |
Jul 20, 2012 | 8.477 | 8.493 | 8.405 | 8.437 | 108,300 | -0.07(-0.85%) |
Jul 19, 2012 | 8.549 | 8.605 | 8.469 | 8.509 | 235,614 | -0.02(-0.28%) |
Jul 18, 2012 | 8.229 | 8.613 | 8.181 | 8.533 | 204,954 | +0.29(+3.50%) |
Jul 17, 2012 | 8.293 | 8.325 | 8.172 | 8.245 | 194,420 | -0.01(-0.10%) |
Jul 16, 2012 | 8.349 | 8.397 | 8.204 | 8.253 | 143,316 | -0.10(-1.15%) |
Jul 13, 2012 | 8.293 | 8.389 | 8.285 | 8.349 | 162,011 | +0.10(+1.26%) |
Jul 12, 2012 | 8.245 | 8.301 | 8.204 | 8.245 | 227,194 | -0.06(-0.68%) |
Jul 11, 2012 | 8.293 | 8.333 | 8.261 | 8.301 | 312,749 | +0.03(+0.39%) |
Jul 10, 2012 | 8.437 | 8.477 | 8.229 | 8.269 | 209,419 | -0.13(-1.53%) |
Jul 09, 2012 | 8.485 | 8.646 | 8.317 | 8.397 | 234,919 | -0.06(-0.66%) |
Jul 06, 2012 | 8.597 | 8.597 | 8.389 | 8.453 | 250,283 | -0.19(-2.23%) |
Jul 05, 2012 | 8.678 | 8.738 | 8.613 | 8.646 | 242,038 | -0.06(-0.65%) |
Jul 03, 2012 | 8.589 | 8.718 | 8.581 | 8.702 | 153,452 | +0.07(+0.84%) |
Jul 02, 2012 | 8.630 | 8.678 | 8.525 | 8.630 | 196,710 | +0.06(+0.65%) |
Jun 29, 2012 | 8.445 | 8.573 | 8.405 | 8.573 | 278,816 | +0.30(+3.59%) |
Jun 28, 2012 | 8.301 | 8.349 | 8.192 | 8.277 | 211,308 | -0.06(-0.77%) |
Jun 27, 2012 | 8.333 | 8.389 | 8.285 | 8.341 | 151,490 | +0.06(+0.78%) |
Jun 26, 2012 | 8.349 | 8.373 | 8.245 | 8.277 | 179,401 | -0.03(-0.39%) |
Jun 25, 2012 | 8.437 | 8.461 | 8.309 | 8.309 | 179,162 | -0.25(-2.91%) |
Jun 22, 2012 | 8.541 | 8.565 | 8.445 | 8.557 | 214,834 | +0.09(+1.04%) |
Jun 21, 2012 | 8.742 | 8.774 | 8.445 | 8.469 | 211,725 | -0.29(-3.30%) |
Jun 20, 2012 | 8.798 | 8.862 | 8.710 | 8.758 | 252,119 | -0.06(-0.73%) |
Jun 19, 2012 | 8.694 | 8.862 | 8.694 | 8.822 | 167,435 | +0.13(+1.48%) |
Jun 18, 2012 | 8.589 | 8.710 | 8.565 | 8.694 | 171,565 | +0.09(+1.03%) |
Jun 15, 2012 | 8.501 | 8.638 | 8.493 | 8.605 | 345,477 | +0.09(+1.04%) |
Jun 14, 2012 | 8.613 | 8.630 | 8.437 | 8.517 | 338,041 | -0.09(-1.03%) |
Jun 13, 2012 | 8.694 | 8.726 | 8.565 | 8.605 | 259,491 | -0.15(-1.74%) |
Jun 12, 2012 | 8.734 | 8.830 | 8.686 | 8.758 | 161,591 | +0.03(+0.37%) |
Jun 11, 2012 | 9.031 | 9.031 | 8.726 | 8.726 | 224,107 | -0.22(-2.42%) |
Jun 08, 2012 | 8.934 | 8.974 | 8.878 | 8.942 | 189,000 | +0.00(+0.00%) |
Jun 07, 2012 | 9.175 | 9.223 | 8.930 | 8.942 | 251,823 | -0.09(-0.98%) |
Jun 06, 2012 | 8.822 | 9.039 | 8.798 | 9.031 | 275,672 | +0.27(+3.11%) |
Jun 05, 2012 | 8.509 | 8.790 | 8.493 | 8.758 | 611,757 | +0.19(+2.25%) |
Jun 04, 2012 | 8.485 | 8.565 | 8.389 | 8.565 | 491,813 | +0.13(+1.52%) |
Jun 01, 2012 | 8.646 | 8.646 | 8.421 | 8.437 | 344,197 | -0.29(-3.31%) |
May 31, 2012 | 8.694 | 8.766 | 8.565 | 8.726 | 471,790 | +0.03(+0.37%) |
May 30, 2012 | 8.726 | 8.734 | 8.654 | 8.694 | 375,884 | -0.12(-1.41%) |
May 29, 2012 | 8.754 | 8.890 | 8.754 | 8.818 | 405,111 | +0.14(+1.65%) |
May 25, 2012 | 8.635 | 8.762 | 8.635 | 8.675 | 182,409 | +0.02(+0.18%) |
May 24, 2012 | 8.706 | 8.722 | 8.587 | 8.659 | 427,475 | -0.03(-0.37%) |
May 23, 2012 | 8.603 | 8.698 | 8.499 | 8.691 | 231,308 | +0.00(+0.00%) |
May 22, 2012 | 8.714 | 8.738 | 8.603 | 8.691 | 253,488 | -0.02(-0.18%) |
May 21, 2012 | 8.579 | 8.722 | 8.531 | 8.706 | 270,763 | +0.15(+1.77%) |
May 18, 2012 | 8.714 | 8.714 | 8.531 | 8.555 | 245,988 | -0.13(-1.47%) |
May 17, 2012 | 8.818 | 8.882 | 8.675 | 8.683 | 260,544 | -0.13(-1.45%) |
May 16, 2012 | 9.025 | 9.025 | 8.762 | 8.810 | 230,188 | -0.17(-1.86%) |
May 15, 2012 | 9.041 | 9.097 | 8.961 | 8.977 | 357,219 | -0.05(-0.53%) |
May 14, 2012 | 9.057 | 9.105 | 8.977 | 9.025 | 487,043 | -0.11(-1.22%) |
May 11, 2012 | 9.176 | 9.272 | 9.129 | 9.137 | 208,251 | -0.10(-1.12%) |
May 10, 2012 | 9.272 | 9.328 | 9.176 | 9.240 | 528,431 | +0.04(+0.43%) |
May 09, 2012 | 9.200 | 9.256 | 9.089 | 9.200 | 484,944 | -0.07(-0.77%) |
May 08, 2012 | 9.376 | 9.407 | 9.248 | 9.272 | 405,374 | -0.18(-1.86%) |
May 07, 2012 | 9.551 | 9.575 | 9.431 | 9.447 | 180,139 | -0.11(-1.17%) |
May 04, 2012 | 9.750 | 9.782 | 9.535 | 9.559 | 249,556 | -0.25(-2.60%) |
May 03, 2012 | 9.989 | 9.997 | 9.726 | 9.814 | 363,090 | -0.15(-1.52%) |
May 02, 2012 | 10.03 | 10.10 | 9.957 | 9.965 | 198,424 | -0.09(-0.87%) |