Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.886 | 8.901 | 8.785 | 8.823 | 269,349 | -0.06(-0.71%) |
Jul 30, 2012 | 8.828 | 8.954 | 8.828 | 8.886 | 262,337 | +0.02(+0.22%) |
Jul 27, 2012 | 8.988 | 8.993 | 8.857 | 8.867 | 199,847 | -0.12(-1.33%) |
Jul 26, 2012 | 8.933 | 8.991 | 8.857 | 8.986 | 220,498 | +0.13(+1.47%) |
Jul 25, 2012 | 8.972 | 8.986 | 8.707 | 8.856 | 298,414 | -0.12(-1.29%) |
Jul 24, 2012 | 8.904 | 9.001 | 8.779 | 8.972 | 227,930 | +0.05(+0.54%) |
Jul 23, 2012 | 8.818 | 8.986 | 8.707 | 8.924 | 241,479 | -0.01(-0.11%) |
Jul 20, 2012 | 8.890 | 8.996 | 8.843 | 8.933 | 215,905 | +0.02(+0.22%) |
Jul 19, 2012 | 8.851 | 8.972 | 8.798 | 8.914 | 281,891 | +0.10(+1.15%) |
Jul 18, 2012 | 8.644 | 8.842 | 8.630 | 8.813 | 352,576 | +0.16(+1.84%) |
Jul 17, 2012 | 8.577 | 8.692 | 8.552 | 8.654 | 245,924 | +0.11(+1.24%) |
Jul 16, 2012 | 8.538 | 8.629 | 8.480 | 8.548 | 187,686 | +0.02(+0.28%) |
Jul 13, 2012 | 8.692 | 8.719 | 8.499 | 8.524 | 247,690 | -0.11(-1.28%) |
Jul 12, 2012 | 8.683 | 8.687 | 8.596 | 8.634 | 147,848 | -0.06(-0.67%) |
Jul 11, 2012 | 8.678 | 8.755 | 8.601 | 8.692 | 284,153 | +0.05(+0.61%) |
Jul 10, 2012 | 8.846 | 8.870 | 8.552 | 8.639 | 345,820 | -0.14(-1.59%) |
Jul 09, 2012 | 8.793 | 8.813 | 8.702 | 8.779 | 206,458 | +0.00(+0.05%) |
Jul 06, 2012 | 8.793 | 8.827 | 8.711 | 8.774 | 221,108 | -0.04(-0.49%) |
Jul 05, 2012 | 8.822 | 8.890 | 8.736 | 8.818 | 211,219 | -0.03(-0.33%) |
Jul 03, 2012 | 8.683 | 8.859 | 8.673 | 8.846 | 271,215 | +0.22(+2.51%) |
Jul 02, 2012 | 8.548 | 8.630 | 8.471 | 8.630 | 382,570 | +0.08(+0.96%) |
Jun 29, 2012 | 8.601 | 8.673 | 8.479 | 8.548 | 334,926 | +0.08(+0.97%) |
Jun 28, 2012 | 8.480 | 8.528 | 8.321 | 8.466 | 181,669 | -0.08(-0.90%) |
Jun 27, 2012 | 8.268 | 8.620 | 8.268 | 8.543 | 362,729 | +0.29(+3.49%) |
Jun 26, 2012 | 8.207 | 8.332 | 8.150 | 8.255 | 201,713 | +0.07(+0.88%) |
Jun 25, 2012 | 8.250 | 8.250 | 8.111 | 8.183 | 314,139 | -0.14(-1.67%) |
Jun 22, 2012 | 8.150 | 8.385 | 8.059 | 8.322 | 580,724 | +0.21(+2.60%) |
Jun 21, 2012 | 8.341 | 8.375 | 8.083 | 8.111 | 519,173 | -0.26(-3.15%) |
Jun 20, 2012 | 8.514 | 8.581 | 8.308 | 8.375 | 278,729 | -0.13(-1.52%) |
Jun 19, 2012 | 8.442 | 8.509 | 8.308 | 8.504 | 369,012 | +0.23(+2.72%) |
Jun 18, 2012 | 8.260 | 8.337 | 8.188 | 8.279 | 287,732 | -0.05(-0.63%) |
Jun 15, 2012 | 8.293 | 8.356 | 8.202 | 8.332 | 319,472 | +0.10(+1.22%) |
Jun 14, 2012 | 8.327 | 8.356 | 8.073 | 8.231 | 618,893 | -0.03(-0.41%) |
Jun 13, 2012 | 8.284 | 8.356 | 8.183 | 8.265 | 401,524 | -0.06(-0.75%) |
Jun 12, 2012 | 8.495 | 8.495 | 8.107 | 8.327 | 627,888 | +0.19(+2.30%) |
Jun 11, 2012 | 8.255 | 8.332 | 8.130 | 8.140 | 300,094 | -0.10(-1.16%) |
Jun 08, 2012 | 8.351 | 8.351 | 8.150 | 8.236 | 278,938 | -0.14(-1.66%) |
Jun 07, 2012 | 8.524 | 8.600 | 8.356 | 8.375 | 305,398 | -0.08(-0.96%) |
Jun 06, 2012 | 8.270 | 8.485 | 8.270 | 8.456 | 554,194 | +0.31(+3.76%) |
Jun 05, 2012 | 7.977 | 8.164 | 7.920 | 8.150 | 402,726 | +0.13(+1.67%) |
Jun 04, 2012 | 8.159 | 8.293 | 7.904 | 8.015 | 667,531 | -0.16(-1.99%) |
Jun 01, 2012 | 8.236 | 8.356 | 8.107 | 8.178 | 656,789 | -0.28(-3.29%) |
May 31, 2012 | 8.658 | 8.667 | 8.236 | 8.456 | 855,067 | -0.22(-2.49%) |
May 30, 2012 | 8.989 | 9.060 | 8.572 | 8.672 | 1,022,697 | -0.41(-4.54%) |
May 29, 2012 | 9.099 | 9.150 | 9.032 | 9.084 | 243,193 | +0.08(+0.84%) |
May 25, 2012 | 8.971 | 9.038 | 8.914 | 9.009 | 287,230 | +0.06(+0.69%) |
May 24, 2012 | 9.099 | 9.118 | 8.890 | 8.947 | 332,976 | -0.09(-1.00%) |
May 23, 2012 | 9.118 | 9.118 | 8.923 | 9.038 | 387,058 | -0.09(-0.99%) |
May 22, 2012 | 9.214 | 9.509 | 9.090 | 9.128 | 1,084,312 | +0.01(+0.16%) |
May 21, 2012 | 8.766 | 9.166 | 8.766 | 9.114 | 383,484 | +0.33(+3.79%) |
May 18, 2012 | 8.880 | 8.895 | 8.619 | 8.781 | 983,171 | -0.12(-1.34%) |
May 17, 2012 | 9.166 | 9.256 | 8.876 | 8.900 | 681,740 | -0.30(-3.21%) |
May 16, 2012 | 9.380 | 9.390 | 9.195 | 9.195 | 628,625 | -0.20(-2.18%) |
May 15, 2012 | 9.513 | 9.513 | 9.356 | 9.399 | 226,057 | -0.08(-0.85%) |
May 14, 2012 | 9.542 | 9.642 | 9.475 | 9.480 | 237,696 | -0.08(-0.85%) |
May 11, 2012 | 9.609 | 9.728 | 9.518 | 9.561 | 269,189 | -0.09(-0.89%) |
May 10, 2012 | 9.599 | 9.732 | 9.585 | 9.647 | 351,074 | +0.09(+0.95%) |
May 09, 2012 | 9.433 | 9.594 | 9.309 | 9.556 | 603,395 | +0.09(+0.90%) |
May 08, 2012 | 9.433 | 9.513 | 9.299 | 9.471 | 406,957 | -0.00(-0.05%) |
May 07, 2012 | 9.385 | 9.528 | 9.309 | 9.475 | 444,708 | +0.00(+0.00%) |
May 04, 2012 | 9.528 | 9.537 | 9.290 | 9.475 | 624,714 | -0.10(-1.09%) |
May 03, 2012 | 9.661 | 9.661 | 9.471 | 9.580 | 579,246 | -0.11(-1.18%) |
May 02, 2012 | 9.799 | 9.837 | 9.613 | 9.694 | 486,875 | -0.14(-1.40%) |