Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.176 | 8.382 | 8.176 | 8.265 | 168,047 | +0.04(+0.44%) |
Jul 30, 2012 | 8.274 | 8.321 | 8.149 | 8.229 | 248,370 | -0.04(-0.54%) |
Jul 27, 2012 | 8.050 | 8.319 | 7.951 | 8.274 | 226,533 | +0.28(+3.48%) |
Jul 26, 2012 | 8.149 | 8.176 | 7.942 | 7.996 | 204,888 | +0.00(+0.00%) |
Jul 25, 2012 | 8.086 | 8.095 | 7.987 | 7.996 | 184,753 | -0.05(-0.67%) |
Jul 24, 2012 | 8.104 | 8.122 | 7.987 | 8.050 | 268,197 | -0.04(-0.55%) |
Jul 23, 2012 | 7.969 | 8.140 | 7.969 | 8.095 | 249,499 | -0.02(-0.22%) |
Jul 20, 2012 | 8.525 | 8.525 | 7.907 | 8.113 | 691,296 | -0.18(-2.16%) |
Jul 19, 2012 | 8.471 | 8.498 | 8.274 | 8.292 | 230,925 | -0.17(-2.01%) |
Jul 18, 2012 | 8.534 | 8.606 | 8.355 | 8.462 | 271,002 | -0.07(-0.84%) |
Jul 17, 2012 | 8.561 | 8.561 | 8.283 | 8.534 | 513,469 | +0.06(+0.74%) |
Jul 16, 2012 | 8.480 | 8.525 | 8.337 | 8.471 | 234,330 | -0.03(-0.32%) |
Jul 13, 2012 | 8.265 | 8.516 | 8.256 | 8.498 | 387,913 | +0.27(+3.27%) |
Jul 12, 2012 | 8.095 | 8.265 | 8.041 | 8.229 | 273,030 | +0.07(+0.88%) |
Jul 11, 2012 | 8.050 | 8.202 | 8.023 | 8.158 | 152,837 | +0.09(+1.11%) |
Jul 10, 2012 | 8.167 | 8.176 | 7.996 | 8.068 | 371,961 | -0.02(-0.22%) |
Jul 09, 2012 | 8.301 | 8.382 | 8.005 | 8.086 | 421,077 | -0.31(-3.74%) |
Jul 06, 2012 | 8.364 | 8.471 | 8.346 | 8.400 | 200,379 | -0.08(-0.95%) |
Jul 05, 2012 | 8.498 | 8.543 | 8.427 | 8.480 | 238,059 | -0.04(-0.42%) |
Jul 03, 2012 | 8.462 | 8.516 | 8.409 | 8.516 | 203,826 | +0.04(+0.42%) |
Jul 02, 2012 | 8.427 | 8.480 | 8.247 | 8.480 | 408,294 | +0.09(+1.07%) |
Jun 29, 2012 | 8.265 | 8.427 | 8.229 | 8.391 | 595,688 | +0.28(+3.43%) |
Jun 28, 2012 | 7.862 | 8.131 | 7.781 | 8.113 | 436,803 | +0.13(+1.69%) |
Jun 27, 2012 | 7.826 | 7.978 | 7.736 | 7.978 | 242,213 | +0.18(+2.30%) |
Jun 26, 2012 | 7.629 | 7.826 | 7.521 | 7.799 | 202,749 | +0.18(+2.35%) |
Jun 25, 2012 | 7.647 | 7.683 | 7.557 | 7.620 | 115,865 | -0.19(-2.41%) |
Jun 22, 2012 | 7.700 | 7.871 | 7.620 | 7.808 | 431,591 | +0.20(+2.59%) |
Jun 21, 2012 | 7.772 | 7.808 | 7.575 | 7.611 | 288,311 | -0.18(-2.30%) |
Jun 20, 2012 | 7.835 | 7.871 | 7.665 | 7.790 | 201,112 | -0.05(-0.69%) |
Jun 19, 2012 | 7.709 | 7.871 | 7.674 | 7.844 | 260,773 | +0.15(+1.98%) |
Jun 18, 2012 | 7.727 | 7.799 | 7.620 | 7.691 | 218,868 | -0.11(-1.38%) |
Jun 15, 2012 | 7.665 | 7.817 | 7.566 | 7.799 | 439,236 | +0.14(+1.87%) |
Jun 14, 2012 | 7.387 | 7.665 | 7.369 | 7.656 | 289,540 | +0.30(+4.02%) |
Jun 13, 2012 | 7.396 | 7.566 | 7.324 | 7.360 | 171,036 | -0.07(-0.97%) |
Jun 12, 2012 | 7.378 | 7.458 | 7.261 | 7.432 | 280,330 | +0.10(+1.34%) |
Jun 11, 2012 | 7.727 | 7.727 | 7.333 | 7.333 | 233,276 | -0.30(-3.88%) |
Jun 08, 2012 | 7.432 | 7.638 | 7.333 | 7.629 | 190,582 | +0.16(+2.16%) |
Jun 07, 2012 | 7.539 | 7.539 | 7.440 | 7.467 | 288,168 | +0.06(+0.85%) |
Jun 06, 2012 | 7.306 | 7.432 | 7.225 | 7.405 | 278,229 | +0.19(+2.61%) |
Jun 05, 2012 | 7.243 | 7.414 | 7.172 | 7.216 | 355,164 | -0.03(-0.37%) |
Jun 04, 2012 | 7.432 | 7.521 | 7.189 | 7.243 | 633,609 | -0.15(-2.06%) |
Jun 01, 2012 | 7.414 | 7.656 | 7.396 | 7.396 | 637,443 | -0.42(-5.39%) |
May 31, 2012 | 7.629 | 7.880 | 7.566 | 7.817 | 508,915 | +0.20(+2.59%) |
May 30, 2012 | 7.665 | 7.736 | 7.620 | 7.620 | 181,565 | -0.15(-1.96%) |
May 29, 2012 | 7.647 | 7.772 | 7.593 | 7.772 | 604,774 | +0.16(+2.12%) |
May 25, 2012 | 7.602 | 7.665 | 7.566 | 7.611 | 194,956 | +0.00(+0.00%) |
May 24, 2012 | 7.557 | 7.620 | 7.396 | 7.611 | 299,762 | +0.05(+0.71%) |
May 23, 2012 | 7.315 | 7.566 | 7.216 | 7.557 | 329,830 | +0.19(+2.55%) |
May 22, 2012 | 7.351 | 7.566 | 7.315 | 7.369 | 297,218 | +0.00(+0.00%) |
May 21, 2012 | 7.423 | 7.602 | 7.342 | 7.369 | 394,136 | +0.00(+0.00%) |
May 18, 2012 | 7.414 | 7.566 | 7.351 | 7.369 | 246,767 | -0.05(-0.72%) |
May 17, 2012 | 7.530 | 7.575 | 7.378 | 7.423 | 266,128 | -0.11(-1.43%) |
May 16, 2012 | 7.718 | 7.754 | 7.476 | 7.530 | 254,639 | -0.12(-1.52%) |
May 15, 2012 | 7.736 | 7.871 | 7.629 | 7.647 | 182,041 | -0.12(-1.50%) |
May 14, 2012 | 7.790 | 7.889 | 7.700 | 7.763 | 307,629 | -0.16(-2.04%) |
May 11, 2012 | 7.781 | 7.925 | 7.772 | 7.925 | 309,094 | +0.04(+0.45%) |
May 10, 2012 | 7.772 | 7.907 | 7.718 | 7.889 | 276,843 | +0.22(+2.80%) |
May 09, 2012 | 7.638 | 7.718 | 7.530 | 7.674 | 335,540 | -0.08(-1.04%) |
May 08, 2012 | 7.826 | 7.987 | 7.736 | 7.754 | 532,961 | -0.16(-2.04%) |
May 07, 2012 | 7.736 | 7.987 | 7.691 | 7.916 | 357,736 | +0.15(+1.96%) |
May 04, 2012 | 7.638 | 7.799 | 7.539 | 7.763 | 406,441 | +0.04(+0.58%) |
May 03, 2012 | 7.808 | 7.880 | 7.656 | 7.718 | 250,103 | -0.10(-1.26%) |
May 02, 2012 | 7.674 | 7.853 | 7.611 | 7.817 | 214,708 | +0.06(+0.81%) |