Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.225 | 8.290 | 8.160 | 8.232 | 15,587,937 | -0.01(-0.09%) |
Jul 30, 2012 | 8.297 | 8.333 | 8.189 | 8.239 | 13,131,347 | -0.08(-0.95%) |
Jul 27, 2012 | 8.116 | 8.391 | 8.066 | 8.318 | 17,525,306 | +0.22(+2.67%) |
Jul 26, 2012 | 8.023 | 8.181 | 7.922 | 8.102 | 31,385,068 | +0.06(+0.81%) |
Jul 25, 2012 | 8.650 | 8.672 | 7.972 | 8.037 | 53,151,008 | -0.67(-7.70%) |
Jul 24, 2012 | 8.780 | 8.795 | 8.614 | 8.708 | 15,606,544 | -0.04(-0.41%) |
Jul 23, 2012 | 8.722 | 8.780 | 8.621 | 8.744 | 13,312,861 | -0.11(-1.22%) |
Jul 20, 2012 | 8.924 | 8.953 | 8.780 | 8.852 | 15,158,516 | -0.14(-1.52%) |
Jul 19, 2012 | 9.025 | 9.047 | 8.946 | 8.989 | 14,184,010 | +0.05(+0.56%) |
Jul 18, 2012 | 8.867 | 9.054 | 8.860 | 8.939 | 20,509,158 | +0.04(+0.41%) |
Jul 17, 2012 | 8.874 | 8.924 | 8.759 | 8.903 | 13,558,525 | +0.06(+0.73%) |
Jul 16, 2012 | 8.881 | 8.881 | 8.780 | 8.838 | 13,108,882 | -0.05(-0.57%) |
Jul 13, 2012 | 8.903 | 8.939 | 8.823 | 8.888 | 13,650,337 | -0.01(-0.08%) |
Jul 12, 2012 | 8.860 | 8.924 | 8.730 | 8.896 | 23,120,822 | -0.06(-0.72%) |
Jul 11, 2012 | 8.997 | 9.090 | 8.888 | 8.961 | 15,241,055 | -0.09(-0.96%) |
Jul 10, 2012 | 9.163 | 9.242 | 8.982 | 9.047 | 12,354,911 | -0.09(-1.03%) |
Jul 09, 2012 | 9.227 | 9.227 | 9.047 | 9.141 | 14,892,776 | -0.09(-0.94%) |
Jul 06, 2012 | 9.292 | 9.339 | 9.126 | 9.227 | 12,573,891 | -0.15(-1.62%) |
Jul 05, 2012 | 9.415 | 9.476 | 9.379 | 9.379 | 11,404,595 | -0.06(-0.61%) |
Jul 03, 2012 | 9.336 | 9.466 | 9.278 | 9.437 | 6,392,433 | +0.12(+1.32%) |
Jul 02, 2012 | 9.321 | 9.328 | 9.213 | 9.314 | 11,325,836 | -0.01(-0.15%) |
Jun 29, 2012 | 9.271 | 9.350 | 9.170 | 9.328 | 17,243,178 | +0.25(+2.70%) |
Jun 28, 2012 | 9.018 | 9.090 | 8.946 | 9.083 | 12,982,575 | +0.00(+0.00%) |
Jun 27, 2012 | 8.997 | 9.141 | 8.975 | 9.083 | 11,340,513 | +0.12(+1.29%) |
Jun 26, 2012 | 8.997 | 9.069 | 8.874 | 8.968 | 15,727,870 | -0.01(-0.16%) |
Jun 25, 2012 | 9.163 | 9.181 | 8.946 | 8.982 | 14,641,433 | -0.30(-3.19%) |
Jun 22, 2012 | 9.278 | 9.314 | 9.177 | 9.278 | 18,915,708 | +0.06(+0.63%) |
Jun 21, 2012 | 9.545 | 9.595 | 9.184 | 9.220 | 21,861,714 | -0.35(-3.62%) |
Jun 20, 2012 | 9.523 | 9.610 | 9.429 | 9.567 | 12,990,598 | +0.01(+0.08%) |
Jun 19, 2012 | 9.502 | 9.660 | 9.473 | 9.559 | 14,305,900 | +0.11(+1.15%) |
Jun 18, 2012 | 9.365 | 9.502 | 9.343 | 9.451 | 14,624,735 | +0.06(+0.69%) |
Jun 15, 2012 | 9.473 | 9.516 | 9.365 | 9.386 | 24,100,288 | -0.01(-0.08%) |
Jun 14, 2012 | 9.422 | 9.440 | 9.264 | 9.393 | 14,429,829 | -0.02(-0.23%) |
Jun 13, 2012 | 9.509 | 9.516 | 9.357 | 9.415 | 15,104,529 | -0.09(-0.99%) |
Jun 12, 2012 | 9.343 | 9.523 | 9.307 | 9.509 | 16,274,532 | +0.19(+2.09%) |
Jun 11, 2012 | 9.581 | 9.588 | 9.307 | 9.314 | 17,725,890 | -0.16(-1.68%) |
Jun 08, 2012 | 9.249 | 9.487 | 9.249 | 9.473 | 15,944,183 | +0.17(+1.78%) |
Jun 07, 2012 | 9.365 | 9.444 | 9.292 | 9.307 | 19,679,526 | +0.05(+0.55%) |
Jun 06, 2012 | 9.119 | 9.271 | 9.083 | 9.256 | 26,434,276 | +0.26(+2.89%) |
Jun 05, 2012 | 8.823 | 9.033 | 8.809 | 8.997 | 22,025,894 | +0.17(+1.88%) |
Jun 04, 2012 | 9.119 | 9.119 | 8.780 | 8.831 | 28,173,154 | -0.27(-2.93%) |
Jun 01, 2012 | 9.191 | 9.393 | 9.069 | 9.098 | 32,751,192 | -0.27(-2.93%) |
May 31, 2012 | 9.278 | 9.473 | 9.199 | 9.372 | 28,556,126 | +0.09(+1.01%) |
May 30, 2012 | 9.379 | 9.383 | 9.278 | 9.278 | 16,390,657 | -0.17(-1.83%) |
May 29, 2012 | 9.372 | 9.480 | 9.343 | 9.451 | 23,008,800 | +0.19(+2.06%) |
May 25, 2012 | 9.160 | 9.310 | 9.160 | 9.260 | 14,261,029 | +0.07(+0.78%) |
May 24, 2012 | 9.238 | 9.260 | 9.117 | 9.188 | 30,340,002 | +0.03(+0.31%) |
May 23, 2012 | 9.296 | 9.726 | 8.952 | 9.160 | 40,306,928 | -0.24(-2.59%) |
May 22, 2012 | 9.439 | 9.533 | 9.339 | 9.403 | 17,462,320 | -0.05(-0.53%) |
May 21, 2012 | 9.167 | 9.497 | 9.145 | 9.454 | 18,566,524 | +0.31(+3.37%) |
May 18, 2012 | 9.253 | 9.278 | 9.109 | 9.145 | 22,754,598 | -0.05(-0.55%) |
May 17, 2012 | 9.253 | 9.325 | 9.152 | 9.195 | 17,393,308 | -0.07(-0.77%) |
May 16, 2012 | 9.489 | 9.540 | 9.253 | 9.267 | 19,919,260 | -0.17(-1.82%) |
May 15, 2012 | 9.554 | 9.583 | 9.403 | 9.439 | 20,405,260 | -0.11(-1.13%) |
May 14, 2012 | 9.461 | 9.604 | 9.439 | 9.547 | 14,604,569 | +0.00(+0.00%) |
May 11, 2012 | 9.497 | 9.662 | 9.468 | 9.547 | 9,247,042 | -0.01(-0.08%) |
May 10, 2012 | 9.669 | 9.669 | 9.525 | 9.554 | 15,322,245 | -0.04(-0.45%) |
May 09, 2012 | 9.475 | 9.662 | 9.454 | 9.597 | 15,229,684 | +0.01(+0.15%) |
May 08, 2012 | 9.705 | 9.712 | 9.468 | 9.583 | 25,816,296 | -0.17(-1.76%) |
May 07, 2012 | 9.733 | 9.837 | 9.733 | 9.755 | 13,896,613 | -0.05(-0.51%) |
May 04, 2012 | 9.999 | 10.05 | 9.798 | 9.805 | 15,600,540 | -0.24(-2.36%) |
May 03, 2012 | 10.25 | 10.29 | 9.977 | 10.04 | 16,309,597 | -0.19(-1.82%) |
May 02, 2012 | 10.29 | 10.46 | 10.19 | 10.23 | 20,227,738 | -0.04(-0.42%) |