Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.351 | 8.367 | 8.277 | 8.335 | 25,661 | +0.01(+0.10%) |
Jul 30, 2012 | 8.310 | 8.359 | 8.293 | 8.326 | 18,622 | -0.04(-0.49%) |
Jul 27, 2012 | 8.293 | 8.400 | 8.227 | 8.367 | 28,902 | +0.04(+0.50%) |
Jul 26, 2012 | 8.351 | 8.376 | 8.244 | 8.326 | 35,789 | +0.05(+0.60%) |
Jul 25, 2012 | 8.104 | 8.310 | 8.104 | 8.277 | 5,687 | +0.21(+2.55%) |
Jul 24, 2012 | 8.170 | 8.170 | 8.046 | 8.071 | 2,549 | -0.11(-1.31%) |
Jul 23, 2012 | 8.137 | 8.227 | 8.120 | 8.178 | 5,693 | -0.07(-0.80%) |
Jul 20, 2012 | 8.252 | 8.335 | 8.236 | 8.244 | 7,794 | -0.07(-0.79%) |
Jul 19, 2012 | 8.219 | 8.310 | 8.194 | 8.310 | 6,669 | +0.12(+1.41%) |
Jul 18, 2012 | 8.178 | 8.261 | 8.178 | 8.194 | 14,772 | -0.02(-0.20%) |
Jul 17, 2012 | 8.170 | 8.219 | 8.120 | 8.211 | 19,822 | +0.03(+0.40%) |
Jul 16, 2012 | 8.170 | 8.203 | 8.128 | 8.178 | 7,422 | +0.00(+0.00%) |
Jul 13, 2012 | 8.112 | 8.227 | 8.112 | 8.178 | 13,225 | +0.09(+1.12%) |
Jul 12, 2012 | 8.137 | 8.145 | 8.046 | 8.087 | 16,982 | -0.05(-0.61%) |
Jul 11, 2012 | 8.071 | 8.161 | 8.071 | 8.137 | 65,013 | +0.08(+1.02%) |
Jul 10, 2012 | 8.087 | 8.104 | 8.030 | 8.054 | 3,699 | +0.04(+0.51%) |
Jul 09, 2012 | 8.128 | 8.128 | 7.988 | 8.013 | 3,189 | -0.12(-1.52%) |
Jul 06, 2012 | 8.219 | 8.219 | 8.071 | 8.137 | 5,094 | -0.12(-1.40%) |
Jul 05, 2012 | 8.079 | 8.335 | 8.079 | 8.252 | 13,860 | +0.16(+2.04%) |
Jul 03, 2012 | 8.104 | 8.137 | 8.038 | 8.087 | 6,550 | +0.07(+0.82%) |
Jul 02, 2012 | 8.021 | 8.104 | 7.932 | 8.021 | 2,929 | +0.04(+0.52%) |
Jun 29, 2012 | 7.865 | 8.054 | 7.865 | 7.980 | 4,599 | +0.26(+3.42%) |
Jun 28, 2012 | 7.675 | 7.774 | 7.626 | 7.716 | 8,428 | -0.06(-0.74%) |
Jun 27, 2012 | 7.724 | 7.815 | 7.716 | 7.774 | 8,105 | +0.12(+1.51%) |
Jun 26, 2012 | 7.642 | 7.667 | 7.560 | 7.659 | 11,631 | +0.02(+0.22%) |
Jun 25, 2012 | 7.832 | 7.848 | 7.593 | 7.642 | 19,339 | -0.21(-2.73%) |
Jun 22, 2012 | 7.988 | 8.004 | 7.832 | 7.856 | 7,399 | -0.08(-1.04%) |
Jun 21, 2012 | 8.079 | 8.161 | 7.931 | 7.939 | 34,804 | -0.14(-1.73%) |
Jun 20, 2012 | 8.087 | 8.203 | 8.054 | 8.079 | 13,890 | +0.02(+0.31%) |
Jun 19, 2012 | 7.914 | 8.120 | 7.881 | 8.054 | 10,438 | +0.21(+2.73%) |
Jun 18, 2012 | 7.790 | 7.856 | 7.766 | 7.840 | 13,796 | +0.02(+0.32%) |
Jun 15, 2012 | 7.790 | 7.822 | 7.757 | 7.815 | 24,954 | -0.02(-0.21%) |
Jun 14, 2012 | 7.972 | 7.972 | 7.790 | 7.832 | 12,130 | -0.07(-0.94%) |
Jun 13, 2012 | 8.005 | 8.170 | 7.881 | 7.906 | 13,100 | -0.03(-0.43%) |
Jun 12, 2012 | 7.923 | 7.997 | 7.793 | 7.940 | 19,609 | +0.18(+2.32%) |
Jun 11, 2012 | 7.784 | 7.981 | 7.735 | 7.760 | 30,519 | -0.03(-0.42%) |
Jun 08, 2012 | 7.654 | 7.809 | 7.596 | 7.793 | 16,972 | +0.12(+1.60%) |
Jun 07, 2012 | 7.842 | 7.858 | 7.629 | 7.670 | 50,608 | -0.13(-1.68%) |
Jun 06, 2012 | 7.801 | 7.850 | 7.768 | 7.801 | 17,688 | +0.15(+1.92%) |
Jun 05, 2012 | 7.694 | 7.743 | 7.621 | 7.654 | 22,245 | +0.00(+0.00%) |
Jun 04, 2012 | 7.899 | 7.899 | 7.515 | 7.654 | 23,886 | -0.24(-3.01%) |
Jun 01, 2012 | 7.866 | 7.940 | 7.842 | 7.891 | 13,039 | -0.07(-0.92%) |
May 31, 2012 | 7.956 | 7.981 | 7.858 | 7.964 | 37,273 | -0.02(-0.31%) |
May 30, 2012 | 7.972 | 7.989 | 7.907 | 7.989 | 14,578 | -0.02(-0.31%) |
May 29, 2012 | 8.087 | 8.087 | 8.013 | 8.013 | 12,065 | -0.04(-0.51%) |
May 25, 2012 | 8.046 | 8.054 | 7.972 | 8.054 | 6,452 | -0.02(-0.20%) |
May 24, 2012 | 8.128 | 8.161 | 8.030 | 8.071 | 15,915 | -0.02(-0.20%) |
May 23, 2012 | 8.161 | 8.259 | 7.972 | 8.087 | 22,424 | -0.12(-1.49%) |
May 22, 2012 | 8.250 | 8.340 | 8.185 | 8.210 | 14,712 | -0.07(-0.79%) |
May 21, 2012 | 8.218 | 8.357 | 8.103 | 8.275 | 20,186 | +0.06(+0.70%) |
May 18, 2012 | 8.128 | 8.479 | 8.095 | 8.218 | 34,046 | +0.10(+1.21%) |
May 17, 2012 | 8.111 | 8.169 | 8.013 | 8.120 | 20,739 | +0.05(+0.61%) |
May 16, 2012 | 8.161 | 8.185 | 8.062 | 8.071 | 32,722 | -0.07(-0.90%) |
May 15, 2012 | 8.283 | 8.357 | 8.111 | 8.144 | 13,494 | -0.15(-1.78%) |
May 14, 2012 | 8.259 | 8.357 | 8.152 | 8.291 | 4,292 | +0.03(+0.40%) |
May 11, 2012 | 8.308 | 8.504 | 8.259 | 8.259 | 13,464 | +0.01(+0.10%) |
May 10, 2012 | 8.283 | 8.357 | 8.226 | 8.250 | 14,559 | -0.03(-0.39%) |
May 09, 2012 | 8.185 | 8.357 | 8.152 | 8.283 | 13,894 | +0.02(+0.20%) |
May 08, 2012 | 8.528 | 8.528 | 8.095 | 8.267 | 53,590 | -0.22(-2.60%) |
May 07, 2012 | 8.496 | 8.496 | 8.381 | 8.488 | 23,725 | +0.01(+0.10%) |
May 04, 2012 | 8.651 | 8.708 | 8.479 | 8.479 | 7,215 | -0.20(-2.26%) |
May 03, 2012 | 8.921 | 8.921 | 8.676 | 8.676 | 6,551 | -0.25(-2.84%) |
May 02, 2012 | 8.856 | 8.929 | 8.823 | 8.929 | 9,661 | +0.01(+0.09%) |