Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.070 | 9.108 | 9.060 | 9.070 | 76,045 | -0.01(-0.16%) |
Jul 30, 2012 | 9.132 | 9.161 | 9.084 | 9.084 | 111,982 | -0.05(-0.52%) |
Jul 27, 2012 | 9.184 | 9.184 | 9.060 | 9.132 | 140,368 | +0.02(+0.21%) |
Jul 26, 2012 | 9.075 | 9.113 | 9.041 | 9.113 | 58,264 | +0.06(+0.63%) |
Jul 25, 2012 | 9.132 | 9.156 | 9.032 | 9.056 | 81,043 | -0.11(-1.20%) |
Jul 24, 2012 | 9.141 | 9.208 | 9.141 | 9.165 | 68,987 | -0.01(-0.16%) |
Jul 23, 2012 | 9.256 | 9.256 | 9.098 | 9.180 | 105,761 | +0.00(+0.05%) |
Jul 20, 2012 | 9.098 | 9.227 | 9.089 | 9.175 | 105,319 | +0.01(+0.10%) |
Jul 19, 2012 | 9.180 | 9.261 | 9.108 | 9.165 | 137,330 | -0.07(-0.78%) |
Jul 18, 2012 | 9.270 | 9.277 | 9.203 | 9.237 | 127,082 | -0.10(-1.07%) |
Jul 17, 2012 | 9.366 | 9.371 | 9.270 | 9.337 | 140,923 | -0.05(-0.56%) |
Jul 16, 2012 | 9.375 | 9.428 | 9.360 | 9.390 | 134,521 | +0.04(+0.41%) |
Jul 13, 2012 | 9.299 | 9.380 | 9.294 | 9.351 | 89,657 | +0.10(+1.08%) |
Jul 12, 2012 | 9.309 | 9.356 | 9.242 | 9.251 | 122,729 | -0.06(-0.67%) |
Jul 11, 2012 | 9.227 | 9.332 | 9.227 | 9.313 | 109,228 | +0.06(+0.67%) |
Jul 10, 2012 | 9.108 | 9.251 | 9.108 | 9.251 | 119,848 | +0.05(+0.52%) |
Jul 09, 2012 | 9.041 | 9.208 | 9.024 | 9.203 | 148,257 | +0.18(+2.01%) |
Jul 06, 2012 | 8.955 | 9.036 | 8.955 | 9.022 | 95,896 | +0.03(+0.37%) |
Jul 05, 2012 | 8.936 | 8.998 | 8.936 | 8.989 | 70,148 | +0.02(+0.21%) |
Jul 03, 2012 | 8.993 | 8.998 | 8.953 | 8.970 | 34,236 | -0.00(-0.05%) |
Jul 02, 2012 | 9.003 | 9.003 | 8.944 | 8.974 | 85,681 | +0.02(+0.21%) |
Jun 29, 2012 | 9.070 | 9.108 | 8.931 | 8.955 | 258,235 | -0.03(-0.37%) |
Jun 28, 2012 | 9.032 | 9.032 | 8.950 | 8.989 | 155,201 | -0.04(-0.48%) |
Jun 27, 2012 | 8.845 | 9.046 | 8.845 | 9.032 | 211,006 | +0.24(+2.71%) |
Jun 26, 2012 | 8.888 | 8.950 | 8.740 | 8.793 | 455,219 | -0.06(-0.70%) |
Jun 25, 2012 | 8.960 | 8.960 | 8.846 | 8.855 | 171,520 | -0.11(-1.22%) |
Jun 22, 2012 | 9.036 | 9.156 | 8.946 | 8.965 | 241,231 | -0.05(-0.53%) |
Jun 21, 2012 | 8.989 | 9.041 | 8.941 | 9.013 | 187,684 | +0.03(+0.37%) |
Jun 20, 2012 | 8.950 | 9.008 | 8.931 | 8.979 | 203,986 | +0.03(+0.32%) |
Jun 19, 2012 | 8.922 | 9.013 | 8.908 | 8.950 | 163,518 | +0.05(+0.59%) |
Jun 18, 2012 | 8.931 | 8.950 | 8.841 | 8.898 | 201,764 | -0.08(-0.85%) |
Jun 15, 2012 | 9.089 | 9.189 | 8.908 | 8.974 | 292,586 | -0.10(-1.10%) |
Jun 14, 2012 | 8.989 | 9.089 | 8.989 | 9.075 | 95,659 | +0.09(+0.96%) |
Jun 13, 2012 | 9.041 | 9.065 | 8.941 | 8.989 | 94,484 | -0.08(-0.89%) |
Jun 12, 2012 | 8.879 | 9.070 | 8.879 | 9.070 | 175,398 | +0.16(+1.82%) |
Jun 11, 2012 | 8.893 | 8.912 | 8.803 | 8.908 | 406,999 | +0.01(+0.16%) |
Jun 08, 2012 | 8.707 | 8.893 | 8.707 | 8.893 | 289,620 | +0.19(+2.14%) |
Jun 07, 2012 | 8.783 | 8.812 | 8.674 | 8.707 | 237,810 | -0.03(-0.33%) |
Jun 06, 2012 | 8.678 | 8.817 | 8.655 | 8.736 | 244,907 | +0.12(+1.44%) |
Jun 05, 2012 | 8.655 | 8.697 | 8.559 | 8.612 | 277,003 | -0.04(-0.44%) |
Jun 04, 2012 | 8.721 | 8.769 | 8.588 | 8.650 | 512,274 | -0.06(-0.72%) |
Jun 01, 2012 | 8.731 | 8.764 | 8.497 | 8.713 | 309,909 | -0.04(-0.43%) |
May 31, 2012 | 8.779 | 8.793 | 8.697 | 8.750 | 188,813 | +0.00(+0.00%) |
May 30, 2012 | 8.764 | 8.788 | 8.674 | 8.750 | 384,291 | -0.01(-0.16%) |
May 29, 2012 | 8.760 | 8.822 | 8.697 | 8.764 | 518,685 | +0.05(+0.60%) |
May 25, 2012 | 8.736 | 8.764 | 8.669 | 8.712 | 183,243 | +0.05(+0.61%) |
May 24, 2012 | 8.702 | 8.836 | 8.650 | 8.659 | 449,303 | -0.07(-0.82%) |
May 23, 2012 | 8.645 | 8.740 | 8.631 | 8.731 | 592,279 | +0.06(+0.66%) |
May 22, 2012 | 8.736 | 8.745 | 8.631 | 8.674 | 406,390 | -0.00(-0.06%) |
May 21, 2012 | 8.588 | 8.783 | 8.588 | 8.678 | 704,706 | +0.11(+1.34%) |
May 18, 2012 | 8.697 | 8.803 | 8.502 | 8.564 | 990,279 | -0.13(-1.54%) |
May 17, 2012 | 8.908 | 8.908 | 8.678 | 8.697 | 768,645 | -0.21(-2.31%) |
May 16, 2012 | 8.955 | 8.955 | 8.879 | 8.903 | 140,108 | -0.08(-0.90%) |
May 15, 2012 | 8.998 | 9.017 | 8.931 | 8.984 | 161,896 | -0.02(-0.21%) |
May 14, 2012 | 8.955 | 9.036 | 8.917 | 9.003 | 359,083 | +0.03(+0.37%) |
May 11, 2012 | 8.950 | 9.027 | 8.912 | 8.970 | 221,095 | +0.01(+0.16%) |
May 10, 2012 | 8.912 | 8.955 | 8.855 | 8.955 | 124,017 | +0.08(+0.86%) |
May 09, 2012 | 8.817 | 8.903 | 8.760 | 8.879 | 197,612 | +0.06(+0.70%) |
May 08, 2012 | 8.845 | 8.874 | 8.764 | 8.817 | 143,554 | -0.01(-0.16%) |
May 07, 2012 | 8.822 | 8.865 | 8.812 | 8.831 | 130,321 | -0.01(-0.16%) |
May 04, 2012 | 8.855 | 8.903 | 8.831 | 8.845 | 68,910 | -0.04(-0.43%) |
May 03, 2012 | 8.898 | 8.898 | 8.845 | 8.884 | 117,266 | +0.01(+0.11%) |
May 02, 2012 | 8.898 | 8.922 | 8.845 | 8.874 | 177,792 | -0.02(-0.21%) |