Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.022 | 8.106 | 7.870 | 7.946 | 243,094 | -0.06(-0.74%) |
Jul 30, 2012 | 8.081 | 8.191 | 7.904 | 8.005 | 105,770 | -0.04(-0.52%) |
Jul 27, 2012 | 8.022 | 8.157 | 7.895 | 8.047 | 164,788 | +0.05(+0.63%) |
Jul 26, 2012 | 8.140 | 8.140 | 7.938 | 7.997 | 143,789 | -0.03(-0.42%) |
Jul 25, 2012 | 8.216 | 8.216 | 7.980 | 8.030 | 69,163 | -0.10(-1.25%) |
Jul 24, 2012 | 8.495 | 8.495 | 8.090 | 8.132 | 143,447 | -0.30(-3.60%) |
Jul 23, 2012 | 8.850 | 8.850 | 8.377 | 8.436 | 94,686 | -0.59(-6.55%) |
Jul 20, 2012 | 9.120 | 9.289 | 9.018 | 9.027 | 57,123 | -0.19(-2.11%) |
Jul 19, 2012 | 9.314 | 9.314 | 9.204 | 9.221 | 70,952 | -0.09(-1.00%) |
Jul 18, 2012 | 9.196 | 9.322 | 9.170 | 9.314 | 88,274 | +0.06(+0.64%) |
Jul 17, 2012 | 9.204 | 9.289 | 9.002 | 9.255 | 94,610 | +0.11(+1.20%) |
Jul 16, 2012 | 9.246 | 9.289 | 9.137 | 9.145 | 67,208 | -0.14(-1.55%) |
Jul 13, 2012 | 9.221 | 9.322 | 9.196 | 9.289 | 101,066 | +0.10(+1.10%) |
Jul 12, 2012 | 9.120 | 9.246 | 9.120 | 9.187 | 83,502 | -0.03(-0.37%) |
Jul 11, 2012 | 8.951 | 9.246 | 8.951 | 9.221 | 88,152 | +0.23(+2.54%) |
Jul 10, 2012 | 9.204 | 9.213 | 8.774 | 8.993 | 52,129 | -0.17(-1.84%) |
Jul 09, 2012 | 9.500 | 9.508 | 8.968 | 9.162 | 97,197 | -0.38(-3.98%) |
Jul 06, 2012 | 9.534 | 9.737 | 9.499 | 9.542 | 58,704 | -0.11(-1.14%) |
Jul 05, 2012 | 9.669 | 9.711 | 9.508 | 9.652 | 90,040 | -0.06(-0.61%) |
Jul 03, 2012 | 9.787 | 9.821 | 9.534 | 9.711 | 58,768 | -0.04(-0.43%) |
Jul 02, 2012 | 9.576 | 9.956 | 9.576 | 9.753 | 143,985 | +0.18(+1.85%) |
Jun 29, 2012 | 9.213 | 9.652 | 9.078 | 9.576 | 164,130 | +0.56(+6.18%) |
Jun 28, 2012 | 8.537 | 9.027 | 8.512 | 9.018 | 69,973 | +0.42(+4.91%) |
Jun 27, 2012 | 8.360 | 8.622 | 8.360 | 8.596 | 49,484 | +0.23(+2.72%) |
Jun 26, 2012 | 8.427 | 8.495 | 8.360 | 8.368 | 75,795 | -0.03(-0.40%) |
Jun 25, 2012 | 8.410 | 8.579 | 8.199 | 8.402 | 74,970 | -0.14(-1.68%) |
Jun 22, 2012 | 8.115 | 8.562 | 8.022 | 8.546 | 827,319 | +0.52(+6.41%) |
Jun 21, 2012 | 8.461 | 8.512 | 8.022 | 8.030 | 70,239 | -0.40(-4.71%) |
Jun 20, 2012 | 8.419 | 8.512 | 8.309 | 8.427 | 43,535 | -0.03(-0.30%) |
Jun 19, 2012 | 8.166 | 8.554 | 8.149 | 8.453 | 87,181 | +0.35(+4.27%) |
Jun 18, 2012 | 8.123 | 8.343 | 8.022 | 8.106 | 69,890 | -0.08(-1.03%) |
Jun 15, 2012 | 8.182 | 8.258 | 8.115 | 8.191 | 161,038 | -0.03(-0.31%) |
Jun 14, 2012 | 8.064 | 8.258 | 8.005 | 8.216 | 214,385 | +0.19(+2.31%) |
Jun 13, 2012 | 8.182 | 8.182 | 7.980 | 8.030 | 92,420 | -0.14(-1.76%) |
Jun 12, 2012 | 8.098 | 8.216 | 8.022 | 8.174 | 86,247 | +0.14(+1.79%) |
Jun 11, 2012 | 8.351 | 8.351 | 8.014 | 8.030 | 253,174 | -0.25(-3.06%) |
Jun 08, 2012 | 8.292 | 8.368 | 8.250 | 8.284 | 80,154 | -0.05(-0.61%) |
Jun 07, 2012 | 8.360 | 8.470 | 8.309 | 8.334 | 146,544 | +0.03(+0.30%) |
Jun 06, 2012 | 8.242 | 8.360 | 8.242 | 8.309 | 164,300 | +0.10(+1.23%) |
Jun 05, 2012 | 8.039 | 8.233 | 7.862 | 8.208 | 220,210 | +0.08(+1.04%) |
Jun 04, 2012 | 8.284 | 8.343 | 7.997 | 8.123 | 52,258 | -0.10(-1.23%) |
Jun 01, 2012 | 7.997 | 8.292 | 7.954 | 8.225 | 179,845 | +0.03(+0.31%) |
May 31, 2012 | 8.267 | 8.318 | 8.123 | 8.199 | 111,276 | -0.01(-0.10%) |
May 30, 2012 | 8.140 | 8.360 | 8.073 | 8.208 | 96,535 | -0.02(-0.21%) |
May 29, 2012 | 8.090 | 8.326 | 8.039 | 8.225 | 143,183 | +0.16(+1.99%) |
May 25, 2012 | 8.014 | 8.098 | 7.971 | 8.064 | 142,388 | +0.04(+0.53%) |
May 24, 2012 | 7.954 | 8.056 | 7.895 | 8.022 | 135,289 | +0.07(+0.85%) |
May 23, 2012 | 7.904 | 7.971 | 7.828 | 7.954 | 184,072 | -0.02(-0.21%) |
May 22, 2012 | 8.030 | 8.047 | 7.921 | 7.971 | 92,929 | -0.04(-0.53%) |
May 21, 2012 | 7.904 | 8.056 | 7.802 | 8.014 | 127,572 | +0.13(+1.61%) |
May 18, 2012 | 7.988 | 8.174 | 7.836 | 7.887 | 155,979 | -0.10(-1.27%) |
May 17, 2012 | 8.208 | 8.233 | 7.988 | 7.988 | 143,932 | -0.21(-2.57%) |
May 16, 2012 | 8.149 | 8.309 | 8.140 | 8.199 | 66,118 | +0.07(+0.83%) |
May 15, 2012 | 8.157 | 8.258 | 8.115 | 8.132 | 79,295 | -0.05(-0.62%) |
May 14, 2012 | 8.326 | 8.360 | 8.174 | 8.182 | 233,519 | -0.19(-2.32%) |
May 11, 2012 | 8.022 | 8.427 | 8.022 | 8.377 | 93,762 | +0.31(+3.87%) |
May 10, 2012 | 8.292 | 8.292 | 7.895 | 8.064 | 731,649 | -0.14(-1.65%) |
May 09, 2012 | 8.267 | 8.343 | 8.191 | 8.199 | 270,089 | -0.20(-2.41%) |
May 08, 2012 | 8.790 | 8.866 | 8.360 | 8.402 | 229,898 | +0.08(+0.91%) |
May 07, 2012 | 8.233 | 8.368 | 8.157 | 8.326 | 152,747 | +0.04(+0.51%) |
May 04, 2012 | 8.470 | 8.664 | 8.208 | 8.284 | 196,731 | -0.10(-1.21%) |
May 03, 2012 | 8.426 | 8.475 | 8.336 | 8.385 | 173,335 | -0.07(-0.87%) |
May 02, 2012 | 8.418 | 8.475 | 8.393 | 8.459 | 102,874 | +0.00(+0.00%) |