Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.112 | 9.192 | 9.099 | 9.178 | 125,575 | +0.10(+1.08%) |
Jul 30, 2012 | 9.029 | 9.108 | 9.021 | 9.080 | 89,434 | +0.01(+0.15%) |
Jul 27, 2012 | 8.936 | 9.101 | 8.933 | 9.066 | 69,977 | +0.11(+1.25%) |
Jul 26, 2012 | 9.043 | 9.071 | 8.954 | 8.954 | 79,327 | +0.01(+0.10%) |
Jul 25, 2012 | 8.917 | 8.978 | 8.889 | 8.945 | 123,659 | -0.03(-0.31%) |
Jul 24, 2012 | 8.996 | 9.024 | 8.847 | 8.973 | 110,964 | +0.02(+0.21%) |
Jul 23, 2012 | 8.834 | 9.196 | 8.834 | 8.954 | 147,521 | -0.06(-0.62%) |
Jul 20, 2012 | 9.020 | 9.061 | 8.972 | 9.010 | 64,668 | +0.03(+0.31%) |
Jul 19, 2012 | 9.173 | 9.196 | 8.968 | 8.982 | 148,786 | -0.13(-1.37%) |
Jul 18, 2012 | 9.178 | 9.178 | 9.099 | 9.108 | 99,939 | -0.04(-0.49%) |
Jul 17, 2012 | 9.192 | 9.205 | 9.152 | 9.152 | 61,061 | -0.03(-0.33%) |
Jul 16, 2012 | 9.043 | 9.187 | 8.992 | 9.182 | 115,630 | +0.10(+1.07%) |
Jul 13, 2012 | 9.159 | 9.205 | 9.085 | 9.085 | 99,739 | -0.06(-0.66%) |
Jul 12, 2012 | 9.094 | 9.164 | 9.043 | 9.145 | 91,892 | +0.03(+0.36%) |
Jul 11, 2012 | 9.196 | 9.196 | 9.025 | 9.112 | 128,141 | -0.05(-0.51%) |
Jul 10, 2012 | 9.112 | 9.205 | 9.085 | 9.159 | 169,505 | +0.09(+1.03%) |
Jul 09, 2012 | 9.015 | 9.071 | 8.964 | 9.066 | 101,229 | +0.05(+0.57%) |
Jul 06, 2012 | 9.015 | 9.047 | 8.978 | 9.015 | 55,189 | -0.00(-0.05%) |
Jul 05, 2012 | 8.936 | 9.024 | 8.917 | 9.020 | 136,698 | +0.15(+1.68%) |
Jul 03, 2012 | 8.880 | 8.885 | 8.839 | 8.871 | 52,625 | +0.08(+0.90%) |
Jul 02, 2012 | 8.764 | 8.820 | 8.717 | 8.792 | 75,911 | +0.08(+0.90%) |
Jun 29, 2012 | 8.717 | 8.754 | 8.676 | 8.714 | 78,423 | +0.09(+1.04%) |
Jun 28, 2012 | 8.531 | 8.624 | 8.483 | 8.624 | 120,475 | +0.13(+1.53%) |
Jun 27, 2012 | 8.471 | 8.508 | 8.434 | 8.494 | 91,767 | +0.07(+0.88%) |
Jun 26, 2012 | 8.415 | 8.452 | 8.364 | 8.420 | 158,727 | +0.07(+0.78%) |
Jun 25, 2012 | 8.601 | 8.610 | 8.345 | 8.355 | 305,915 | -0.27(-3.18%) |
Jun 22, 2012 | 8.573 | 8.634 | 8.536 | 8.629 | 62,077 | +0.08(+0.98%) |
Jun 21, 2012 | 8.582 | 8.582 | 8.438 | 8.545 | 189,659 | +0.00(+0.05%) |
Jun 20, 2012 | 8.596 | 8.648 | 8.503 | 8.541 | 170,890 | -0.03(-0.33%) |
Jun 19, 2012 | 8.578 | 8.638 | 8.522 | 8.569 | 137,896 | +0.06(+0.71%) |
Jun 18, 2012 | 8.513 | 8.590 | 8.499 | 8.508 | 84,013 | +0.02(+0.25%) |
Jun 15, 2012 | 8.517 | 8.582 | 8.462 | 8.487 | 91,172 | -0.08(-0.90%) |
Jun 14, 2012 | 8.587 | 8.648 | 8.527 | 8.564 | 178,524 | +0.01(+0.12%) |
Jun 13, 2012 | 8.578 | 8.606 | 8.378 | 8.554 | 139,375 | +0.03(+0.32%) |
Jun 12, 2012 | 8.494 | 8.541 | 8.494 | 8.527 | 95,818 | +0.11(+1.33%) |
Jun 11, 2012 | 8.624 | 8.648 | 8.392 | 8.415 | 127,847 | -0.15(-1.79%) |
Jun 08, 2012 | 8.499 | 8.569 | 8.489 | 8.569 | 72,687 | +0.09(+1.06%) |
Jun 07, 2012 | 8.522 | 8.522 | 8.387 | 8.478 | 107,766 | +0.01(+0.09%) |
Jun 06, 2012 | 8.345 | 8.527 | 8.345 | 8.471 | 125,771 | +0.13(+1.56%) |
Jun 05, 2012 | 8.304 | 8.424 | 8.304 | 8.341 | 150,399 | +0.08(+0.96%) |
Jun 04, 2012 | 8.369 | 8.434 | 8.257 | 8.261 | 201,687 | -0.17(-2.05%) |
Jun 01, 2012 | 8.401 | 8.438 | 8.378 | 8.434 | 128,131 | -0.01(-0.17%) |
May 31, 2012 | 8.438 | 8.452 | 8.392 | 8.448 | 100,883 | +0.06(+0.72%) |
May 30, 2012 | 8.313 | 8.406 | 8.313 | 8.387 | 144,084 | +0.04(+0.50%) |
May 29, 2012 | 8.304 | 8.345 | 8.252 | 8.345 | 110,196 | +0.09(+1.07%) |
May 25, 2012 | 8.229 | 8.276 | 8.201 | 8.257 | 102,477 | +0.04(+0.45%) |
May 24, 2012 | 8.313 | 8.336 | 8.127 | 8.220 | 248,415 | -0.05(-0.56%) |
May 23, 2012 | 8.262 | 8.271 | 8.141 | 8.266 | 172,721 | +0.04(+0.51%) |
May 22, 2012 | 8.355 | 8.355 | 8.183 | 8.224 | 284,776 | -0.07(-0.90%) |
May 21, 2012 | 8.271 | 8.489 | 8.178 | 8.299 | 151,902 | +0.08(+0.96%) |
May 18, 2012 | 8.364 | 8.364 | 8.159 | 8.220 | 159,351 | -0.13(-1.56%) |
May 17, 2012 | 8.485 | 8.485 | 8.341 | 8.350 | 103,576 | -0.10(-1.16%) |
May 16, 2012 | 8.424 | 8.531 | 8.424 | 8.448 | 116,821 | +0.01(+0.17%) |
May 15, 2012 | 8.457 | 8.545 | 8.387 | 8.434 | 105,396 | +0.01(+0.17%) |
May 14, 2012 | 8.741 | 8.741 | 8.387 | 8.420 | 262,002 | -0.31(-3.52%) |
May 11, 2012 | 8.713 | 8.736 | 8.675 | 8.727 | 62,438 | -0.12(-1.37%) |
May 10, 2012 | 8.917 | 8.917 | 8.782 | 8.847 | 69,424 | +0.03(+0.32%) |
May 09, 2012 | 8.810 | 8.829 | 8.759 | 8.820 | 100,397 | +0.01(+0.16%) |
May 08, 2012 | 8.852 | 8.852 | 8.759 | 8.806 | 63,612 | -0.03(-0.37%) |
May 07, 2012 | 8.871 | 8.871 | 8.709 | 8.838 | 165,791 | +0.01(+0.16%) |
May 04, 2012 | 8.829 | 8.847 | 8.787 | 8.824 | 75,031 | +0.02(+0.26%) |
May 03, 2012 | 8.768 | 8.820 | 8.750 | 8.801 | 69,245 | +0.00(+0.00%) |
May 02, 2012 | 8.792 | 8.803 | 8.741 | 8.801 | 82,256 | +0.02(+0.26%) |