Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.429 | 8.505 | 8.285 | 8.429 | 36,965 | +0.02(+0.25%) |
Jul 30, 2012 | 8.808 | 8.808 | 8.395 | 8.409 | 60,283 | +0.08(+0.91%) |
Jul 27, 2012 | 8.085 | 8.415 | 7.968 | 8.333 | 21,776 | +0.28(+3.51%) |
Jul 26, 2012 | 8.071 | 8.071 | 7.913 | 8.050 | 10,306 | +0.01(+0.17%) |
Jul 25, 2012 | 7.913 | 8.085 | 7.851 | 8.037 | 24,174 | +0.19(+2.37%) |
Jul 24, 2012 | 7.871 | 7.885 | 7.747 | 7.851 | 25,680 | -0.06(-0.70%) |
Jul 23, 2012 | 7.789 | 7.954 | 7.789 | 7.906 | 17,305 | +0.05(+0.61%) |
Jul 20, 2012 | 7.940 | 8.023 | 7.858 | 7.858 | 16,062 | -0.15(-1.89%) |
Jul 19, 2012 | 7.947 | 8.078 | 7.947 | 8.009 | 9,027 | +0.01(+0.17%) |
Jul 18, 2012 | 7.906 | 7.995 | 7.768 | 7.995 | 17,258 | +0.01(+0.17%) |
Jul 17, 2012 | 7.734 | 8.044 | 7.734 | 7.982 | 50,365 | +0.28(+3.57%) |
Jul 16, 2012 | 7.782 | 7.782 | 7.520 | 7.706 | 7,144 | -0.08(-0.97%) |
Jul 13, 2012 | 7.706 | 7.816 | 7.706 | 7.782 | 12,832 | +0.07(+0.89%) |
Jul 12, 2012 | 7.699 | 7.761 | 7.679 | 7.713 | 17,924 | -0.03(-0.36%) |
Jul 11, 2012 | 7.747 | 7.792 | 7.741 | 7.741 | 45,936 | -0.02(-0.27%) |
Jul 10, 2012 | 7.789 | 7.865 | 7.631 | 7.761 | 19,775 | -0.09(-1.14%) |
Jul 09, 2012 | 7.823 | 7.906 | 7.823 | 7.851 | 39,438 | -0.05(-0.61%) |
Jul 06, 2012 | 7.892 | 7.961 | 7.892 | 7.899 | 8,271 | -0.06(-0.69%) |
Jul 05, 2012 | 7.920 | 7.989 | 7.809 | 7.954 | 13,902 | +0.03(+0.43%) |
Jul 03, 2012 | 8.064 | 8.064 | 7.920 | 7.920 | 31,144 | -0.09(-1.12%) |
Jul 02, 2012 | 7.913 | 8.009 | 7.789 | 8.009 | 39,114 | +0.07(+0.87%) |
Jun 29, 2012 | 7.920 | 7.975 | 7.782 | 7.940 | 79,623 | +0.04(+0.52%) |
Jun 28, 2012 | 7.885 | 7.920 | 7.796 | 7.899 | 23,660 | -0.02(-0.26%) |
Jun 27, 2012 | 7.809 | 7.920 | 7.768 | 7.920 | 39,755 | +0.09(+1.14%) |
Jun 26, 2012 | 7.589 | 7.878 | 7.589 | 7.830 | 33,833 | +0.28(+3.74%) |
Jun 25, 2012 | 7.534 | 7.630 | 7.307 | 7.548 | 42,535 | -0.12(-1.53%) |
Jun 22, 2012 | 7.885 | 7.954 | 7.438 | 7.665 | 1,849,002 | -0.17(-2.11%) |
Jun 21, 2012 | 7.871 | 7.913 | 7.548 | 7.830 | 68,236 | +0.03(+0.44%) |
Jun 20, 2012 | 7.878 | 7.892 | 7.486 | 7.796 | 44,844 | -0.08(-1.05%) |
Jun 19, 2012 | 7.789 | 7.920 | 7.692 | 7.878 | 36,691 | +0.08(+1.06%) |
Jun 18, 2012 | 7.775 | 7.878 | 7.575 | 7.796 | 46,694 | -0.12(-1.57%) |
Jun 15, 2012 | 7.720 | 7.920 | 7.624 | 7.920 | 37,810 | +0.17(+2.22%) |
Jun 14, 2012 | 7.679 | 7.816 | 7.465 | 7.747 | 40,055 | +0.02(+0.27%) |
Jun 13, 2012 | 7.699 | 7.816 | 7.431 | 7.727 | 11,289 | +0.29(+3.89%) |
Jun 12, 2012 | 7.465 | 7.741 | 7.376 | 7.438 | 31,157 | -0.18(-2.35%) |
Jun 11, 2012 | 7.961 | 8.078 | 7.548 | 7.617 | 30,572 | -0.03(-0.36%) |
Jun 08, 2012 | 7.672 | 8.133 | 7.534 | 7.644 | 53,246 | +0.17(+2.30%) |
Jun 07, 2012 | 7.851 | 7.975 | 7.327 | 7.472 | 30,792 | -0.39(-4.99%) |
Jun 06, 2012 | 7.672 | 7.989 | 7.672 | 7.865 | 57,801 | +0.19(+2.51%) |
Jun 05, 2012 | 7.341 | 7.679 | 7.341 | 7.672 | 36,798 | +0.30(+4.01%) |
Jun 04, 2012 | 7.472 | 7.472 | 7.376 | 7.376 | 35,380 | -0.03(-0.37%) |
Jun 01, 2012 | 7.431 | 7.534 | 7.348 | 7.403 | 4,899 | -0.03(-0.46%) |
May 31, 2012 | 7.451 | 7.451 | 7.396 | 7.438 | 12,909 | +0.00(+0.00%) |
May 30, 2012 | 7.403 | 7.541 | 7.403 | 7.438 | 14,605 | +0.02(+0.28%) |
May 29, 2012 | 7.506 | 7.672 | 7.410 | 7.417 | 51,570 | -0.03(-0.46%) |
May 25, 2012 | 7.644 | 7.679 | 7.410 | 7.451 | 10,774 | -0.19(-2.52%) |
May 24, 2012 | 7.603 | 7.747 | 7.589 | 7.644 | 18,524 | +0.01(+0.18%) |
May 23, 2012 | 7.417 | 7.672 | 7.410 | 7.630 | 29,079 | +0.10(+1.37%) |
May 22, 2012 | 7.555 | 7.575 | 7.458 | 7.527 | 31,836 | -0.01(-0.18%) |
May 21, 2012 | 7.465 | 7.582 | 7.317 | 7.541 | 37,897 | +0.10(+1.30%) |
May 18, 2012 | 7.575 | 7.618 | 7.403 | 7.444 | 14,474 | -0.04(-0.55%) |
May 17, 2012 | 7.679 | 7.706 | 7.403 | 7.486 | 19,047 | -0.12(-1.54%) |
May 16, 2012 | 7.878 | 7.885 | 7.417 | 7.603 | 38,169 | -0.21(-2.73%) |
May 15, 2012 | 7.734 | 7.961 | 7.734 | 7.816 | 27,018 | +0.13(+1.70%) |
May 14, 2012 | 7.465 | 7.899 | 7.465 | 7.686 | 19,302 | +0.15(+2.01%) |
May 11, 2012 | 7.520 | 7.575 | 7.507 | 7.534 | 16,089 | -0.03(-0.45%) |
May 10, 2012 | 7.541 | 7.575 | 7.438 | 7.568 | 10,668 | +0.08(+1.01%) |
May 09, 2012 | 7.458 | 7.575 | 7.265 | 7.493 | 50,908 | -0.02(-0.27%) |
May 08, 2012 | 7.527 | 7.548 | 7.500 | 7.513 | 13,912 | +0.02(+0.27%) |
May 07, 2012 | 7.479 | 7.548 | 7.410 | 7.493 | 5,608 | +0.05(+0.65%) |
May 04, 2012 | 7.500 | 7.554 | 7.431 | 7.445 | 26,196 | -0.07(-0.91%) |
May 03, 2012 | 7.506 | 7.520 | 7.486 | 7.513 | 11,187 | +0.00(+0.00%) |
May 02, 2012 | 7.369 | 7.548 | 7.342 | 7.513 | 23,902 | +0.05(+0.64%) |