Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.025 | 9.159 | 9.017 | 9.059 | 11,334,863 | +0.06(+0.65%) |
Jul 30, 2012 | 9.117 | 9.150 | 8.959 | 9.001 | 15,484,479 | -0.06(-0.69%) |
Jul 27, 2012 | 8.917 | 9.100 | 8.826 | 9.063 | 13,095,049 | +0.21(+2.40%) |
Jul 26, 2012 | 8.901 | 8.971 | 8.743 | 8.851 | 13,865,148 | +0.14(+1.62%) |
Jul 25, 2012 | 8.659 | 8.867 | 8.635 | 8.709 | 18,206,848 | +0.07(+0.87%) |
Jul 24, 2012 | 8.701 | 8.734 | 8.535 | 8.635 | 12,415,805 | -0.09(-1.05%) |
Jul 23, 2012 | 8.585 | 8.776 | 8.497 | 8.726 | 13,136,226 | -0.02(-0.19%) |
Jul 20, 2012 | 8.884 | 8.926 | 8.701 | 8.743 | 14,141,164 | -0.15(-1.73%) |
Jul 19, 2012 | 8.892 | 9.017 | 8.793 | 8.897 | 15,580,246 | +0.01(+0.14%) |
Jul 18, 2012 | 8.601 | 8.892 | 8.601 | 8.884 | 13,496,326 | +0.24(+2.79%) |
Jul 17, 2012 | 8.668 | 8.709 | 8.526 | 8.643 | 12,721,898 | +0.01(+0.14%) |
Jul 16, 2012 | 8.718 | 8.718 | 8.576 | 8.630 | 9,531,976 | -0.09(-1.00%) |
Jul 13, 2012 | 8.626 | 8.751 | 8.610 | 8.718 | 12,575,113 | +0.09(+1.06%) |
Jul 12, 2012 | 8.709 | 8.739 | 8.560 | 8.626 | 17,209,188 | -0.17(-1.89%) |
Jul 11, 2012 | 8.859 | 8.897 | 8.743 | 8.793 | 13,073,745 | -0.12(-1.31%) |
Jul 10, 2012 | 8.743 | 9.092 | 8.651 | 8.909 | 27,663,884 | -0.25(-2.72%) |
Jul 09, 2012 | 9.192 | 9.242 | 9.092 | 9.159 | 11,740,399 | -0.02(-0.27%) |
Jul 06, 2012 | 9.367 | 9.367 | 9.117 | 9.184 | 15,307,681 | -0.23(-2.47%) |
Jul 05, 2012 | 9.491 | 9.558 | 9.358 | 9.416 | 14,345,916 | -0.12(-1.31%) |
Jul 03, 2012 | 9.358 | 9.541 | 9.342 | 9.541 | 5,423,776 | +0.16(+1.68%) |
Jul 02, 2012 | 9.516 | 9.525 | 9.325 | 9.383 | 10,729,614 | -0.14(-1.44%) |
Jun 29, 2012 | 9.396 | 9.541 | 9.367 | 9.520 | 13,768,540 | +0.30(+3.20%) |
Jun 28, 2012 | 9.167 | 9.242 | 9.084 | 9.225 | 12,530,178 | -0.03(-0.36%) |
Jun 27, 2012 | 9.184 | 9.312 | 9.142 | 9.258 | 9,796,269 | +0.12(+1.32%) |
Jun 26, 2012 | 9.100 | 9.200 | 9.075 | 9.138 | 14,127,107 | +0.04(+0.46%) |
Jun 25, 2012 | 9.250 | 9.258 | 9.067 | 9.096 | 16,711,654 | -0.25(-2.67%) |
Jun 22, 2012 | 9.350 | 9.416 | 9.267 | 9.346 | 28,536,506 | +0.05(+0.58%) |
Jun 21, 2012 | 9.575 | 9.733 | 9.258 | 9.292 | 22,088,318 | -0.32(-3.29%) |
Jun 20, 2012 | 9.533 | 9.637 | 9.466 | 9.608 | 27,822,040 | +0.31(+3.36%) |
Jun 19, 2012 | 9.200 | 9.358 | 9.150 | 9.296 | 14,073,787 | +0.15(+1.59%) |
Jun 18, 2012 | 9.100 | 9.200 | 9.075 | 9.150 | 13,753,420 | +0.01(+0.09%) |
Jun 15, 2012 | 9.009 | 9.167 | 8.876 | 9.142 | 22,721,606 | +0.17(+1.95%) |
Jun 14, 2012 | 8.967 | 9.017 | 8.859 | 8.967 | 16,076,793 | +0.02(+0.19%) |
Jun 13, 2012 | 8.976 | 9.100 | 8.917 | 8.951 | 14,895,096 | -0.06(-0.65%) |
Jun 12, 2012 | 8.826 | 9.025 | 8.801 | 9.009 | 16,036,773 | +0.20(+2.31%) |
Jun 11, 2012 | 9.067 | 9.067 | 8.801 | 8.805 | 13,999,938 | -0.15(-1.63%) |
Jun 08, 2012 | 8.809 | 8.983 | 8.784 | 8.951 | 14,142,777 | +0.12(+1.41%) |
Jun 07, 2012 | 8.959 | 8.984 | 8.793 | 8.826 | 20,856,420 | -0.03(-0.33%) |
Jun 06, 2012 | 8.643 | 8.876 | 8.643 | 8.855 | 19,484,000 | +0.30(+3.50%) |
Jun 05, 2012 | 8.368 | 8.585 | 8.368 | 8.556 | 19,701,038 | +0.15(+1.83%) |
Jun 04, 2012 | 8.385 | 8.452 | 8.306 | 8.402 | 17,985,984 | +0.08(+0.95%) |
Jun 01, 2012 | 8.476 | 8.543 | 8.293 | 8.323 | 34,133,120 | -0.27(-3.15%) |
May 31, 2012 | 8.693 | 8.701 | 8.535 | 8.593 | 25,933,202 | -0.11(-1.24%) |
May 30, 2012 | 8.809 | 8.876 | 8.684 | 8.701 | 23,352,764 | -0.21(-2.33%) |
May 29, 2012 | 8.851 | 8.959 | 8.793 | 8.909 | 15,997,584 | +0.14(+1.61%) |
May 25, 2012 | 8.659 | 8.842 | 8.651 | 8.768 | 12,115,434 | +0.13(+1.54%) |
May 24, 2012 | 8.867 | 8.901 | 8.535 | 8.635 | 25,165,914 | -0.24(-2.72%) |
May 23, 2012 | 8.809 | 8.917 | 8.659 | 8.876 | 19,713,744 | +0.11(+1.23%) |
May 22, 2012 | 8.759 | 8.884 | 8.568 | 8.768 | 17,795,398 | -0.02(-0.28%) |
May 21, 2012 | 8.545 | 8.813 | 8.545 | 8.793 | 20,750,868 | +0.25(+2.90%) |
May 18, 2012 | 8.628 | 8.801 | 8.537 | 8.545 | 19,838,702 | -0.10(-1.14%) |
May 17, 2012 | 8.801 | 8.854 | 8.644 | 8.644 | 17,619,938 | -0.15(-1.69%) |
May 16, 2012 | 8.925 | 8.991 | 8.784 | 8.793 | 14,801,970 | -0.12(-1.39%) |
May 15, 2012 | 8.974 | 9.098 | 8.892 | 8.916 | 15,387,947 | -0.12(-1.28%) |
May 14, 2012 | 8.999 | 9.106 | 8.949 | 9.032 | 10,864,051 | -0.02(-0.27%) |
May 11, 2012 | 9.106 | 9.197 | 9.048 | 9.057 | 19,085,472 | -0.07(-0.72%) |
May 10, 2012 | 9.188 | 9.263 | 9.065 | 9.123 | 19,437,302 | -0.02(-0.18%) |
May 09, 2012 | 9.081 | 9.205 | 8.991 | 9.139 | 14,606,927 | -0.07(-0.72%) |
May 08, 2012 | 9.147 | 9.246 | 9.040 | 9.205 | 16,638,926 | -0.02(-0.27%) |
May 07, 2012 | 9.221 | 9.279 | 9.164 | 9.230 | 15,182,826 | -0.07(-0.80%) |
May 04, 2012 | 9.485 | 9.485 | 9.263 | 9.304 | 16,684,769 | -0.21(-2.17%) |
May 03, 2012 | 9.733 | 9.745 | 9.494 | 9.510 | 14,133,448 | -0.23(-2.33%) |
May 02, 2012 | 9.758 | 9.766 | 9.667 | 9.737 | 12,201,489 | -0.05(-0.46%) |