Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.019 | 9.169 | 9.019 | 9.133 | 275,077 | +0.05(+0.59%) |
Jul 30, 2012 | 8.983 | 9.115 | 8.887 | 9.079 | 252,016 | +0.08(+0.87%) |
Jul 27, 2012 | 8.995 | 9.091 | 8.851 | 9.001 | 536,809 | +0.01(+0.07%) |
Jul 26, 2012 | 9.211 | 9.211 | 8.983 | 8.995 | 333,516 | -0.05(-0.60%) |
Jul 25, 2012 | 9.079 | 9.133 | 9.013 | 9.049 | 283,372 | +0.06(+0.67%) |
Jul 24, 2012 | 9.127 | 9.133 | 8.941 | 8.989 | 294,441 | -0.09(-0.99%) |
Jul 23, 2012 | 9.091 | 9.157 | 9.073 | 9.079 | 256,829 | -0.16(-1.75%) |
Jul 20, 2012 | 9.288 | 9.354 | 9.240 | 9.240 | 293,072 | -0.13(-1.34%) |
Jul 19, 2012 | 9.546 | 9.558 | 9.324 | 9.366 | 181,389 | -0.16(-1.70%) |
Jul 18, 2012 | 9.570 | 9.594 | 9.492 | 9.528 | 209,736 | -0.05(-0.56%) |
Jul 17, 2012 | 9.606 | 9.606 | 9.438 | 9.582 | 329,192 | -0.01(-0.06%) |
Jul 16, 2012 | 9.588 | 9.594 | 9.492 | 9.588 | 349,713 | +0.01(+0.06%) |
Jul 13, 2012 | 9.384 | 9.600 | 9.330 | 9.582 | 265,174 | +0.21(+2.24%) |
Jul 12, 2012 | 9.318 | 9.426 | 9.270 | 9.372 | 258,092 | -0.02(-0.19%) |
Jul 11, 2012 | 9.348 | 9.402 | 9.288 | 9.390 | 217,296 | +0.08(+0.84%) |
Jul 10, 2012 | 9.390 | 9.396 | 9.264 | 9.312 | 214,896 | +0.01(+0.13%) |
Jul 09, 2012 | 9.288 | 9.318 | 9.223 | 9.300 | 317,015 | -0.02(-0.19%) |
Jul 06, 2012 | 9.205 | 9.360 | 9.205 | 9.318 | 193,363 | +0.00(+0.00%) |
Jul 05, 2012 | 9.420 | 9.444 | 9.282 | 9.318 | 707,137 | -0.14(-1.46%) |
Jul 03, 2012 | 9.342 | 9.456 | 9.283 | 9.456 | 203,242 | +0.16(+1.68%) |
Jul 02, 2012 | 9.235 | 9.312 | 9.109 | 9.300 | 480,691 | +0.10(+1.04%) |
Jun 29, 2012 | 9.145 | 9.211 | 9.073 | 9.205 | 401,754 | +0.23(+2.54%) |
Jun 28, 2012 | 8.875 | 8.977 | 8.779 | 8.977 | 209,196 | +0.00(+0.00%) |
Jun 27, 2012 | 8.821 | 9.013 | 8.761 | 8.977 | 229,736 | +0.19(+2.18%) |
Jun 26, 2012 | 8.827 | 8.887 | 8.737 | 8.785 | 213,261 | -0.02(-0.20%) |
Jun 25, 2012 | 8.833 | 8.869 | 8.785 | 8.803 | 180,727 | -0.19(-2.13%) |
Jun 22, 2012 | 8.875 | 9.025 | 8.875 | 8.995 | 464,188 | +0.19(+2.11%) |
Jun 21, 2012 | 8.983 | 9.013 | 8.767 | 8.809 | 292,280 | -0.18(-2.00%) |
Jun 20, 2012 | 8.959 | 9.055 | 8.911 | 8.989 | 321,539 | +0.01(+0.13%) |
Jun 19, 2012 | 8.803 | 8.989 | 8.767 | 8.977 | 318,884 | +0.19(+2.18%) |
Jun 18, 2012 | 8.713 | 8.827 | 8.671 | 8.785 | 327,324 | +0.02(+0.21%) |
Jun 15, 2012 | 8.659 | 8.791 | 8.593 | 8.767 | 643,674 | +0.10(+1.11%) |
Jun 14, 2012 | 8.509 | 8.683 | 8.485 | 8.671 | 287,669 | +0.19(+2.26%) |
Jun 13, 2012 | 8.491 | 8.623 | 8.443 | 8.479 | 377,164 | -0.06(-0.70%) |
Jun 12, 2012 | 8.413 | 8.599 | 8.396 | 8.539 | 426,639 | +0.17(+2.08%) |
Jun 11, 2012 | 8.653 | 8.659 | 8.365 | 8.365 | 479,186 | -0.19(-2.24%) |
Jun 08, 2012 | 8.389 | 8.593 | 8.305 | 8.557 | 358,238 | +0.14(+1.64%) |
Jun 07, 2012 | 8.533 | 8.557 | 8.413 | 8.419 | 370,145 | +0.01(+0.14%) |
Jun 06, 2012 | 8.311 | 8.419 | 8.257 | 8.407 | 447,811 | +0.14(+1.74%) |
Jun 05, 2012 | 8.131 | 8.281 | 8.131 | 8.263 | 421,894 | +0.09(+1.10%) |
Jun 04, 2012 | 8.089 | 8.173 | 8.005 | 8.173 | 562,598 | +0.14(+1.72%) |
Jun 01, 2012 | 8.197 | 8.227 | 8.005 | 8.035 | 755,873 | -0.33(-3.94%) |
May 31, 2012 | 8.401 | 8.419 | 8.275 | 8.365 | 543,141 | -0.03(-0.36%) |
May 30, 2012 | 8.491 | 8.551 | 8.377 | 8.395 | 353,085 | -0.21(-2.44%) |
May 29, 2012 | 8.719 | 8.719 | 8.521 | 8.605 | 240,243 | -0.01(-0.07%) |
May 25, 2012 | 8.611 | 8.623 | 8.551 | 8.611 | 325,950 | +0.01(+0.14%) |
May 24, 2012 | 8.485 | 8.599 | 8.389 | 8.599 | 323,804 | +0.11(+1.27%) |
May 23, 2012 | 8.317 | 8.515 | 8.317 | 8.491 | 319,983 | +0.08(+1.00%) |
May 22, 2012 | 8.509 | 8.593 | 8.353 | 8.407 | 374,508 | -0.10(-1.20%) |
May 21, 2012 | 8.461 | 8.551 | 8.395 | 8.509 | 261,774 | +0.08(+0.92%) |
May 18, 2012 | 8.473 | 8.551 | 8.383 | 8.431 | 416,549 | -0.05(-0.64%) |
May 17, 2012 | 8.575 | 8.641 | 8.485 | 8.485 | 356,397 | -0.08(-0.98%) |
May 16, 2012 | 8.641 | 8.695 | 8.569 | 8.569 | 342,785 | -0.06(-0.69%) |
May 15, 2012 | 8.575 | 8.659 | 8.557 | 8.629 | 316,365 | +0.04(+0.42%) |
May 14, 2012 | 8.551 | 8.677 | 8.539 | 8.593 | 491,282 | -0.07(-0.83%) |
May 11, 2012 | 8.677 | 8.701 | 8.569 | 8.665 | 402,596 | -0.05(-0.55%) |
May 10, 2012 | 8.731 | 8.772 | 8.630 | 8.713 | 335,193 | +0.06(+0.69%) |
May 09, 2012 | 8.588 | 8.683 | 8.540 | 8.653 | 446,516 | -0.05(-0.55%) |
May 08, 2012 | 8.600 | 8.760 | 8.588 | 8.701 | 676,501 | +0.03(+0.34%) |
May 07, 2012 | 8.523 | 8.737 | 8.493 | 8.671 | 473,834 | +0.14(+1.60%) |
May 04, 2012 | 8.612 | 8.647 | 8.374 | 8.535 | 591,603 | -0.12(-1.37%) |
May 03, 2012 | 8.743 | 8.788 | 8.600 | 8.653 | 526,809 | -0.12(-1.35%) |
May 02, 2012 | 8.624 | 8.796 | 8.576 | 8.772 | 427,568 | +0.07(+0.82%) |