Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.339 | 8.374 | 8.293 | 8.311 | 260,691 | -0.02(-0.21%) |
Jul 30, 2012 | 8.328 | 8.420 | 8.316 | 8.328 | 128,656 | +0.01(+0.14%) |
Jul 27, 2012 | 8.259 | 8.380 | 8.242 | 8.316 | 297,242 | +0.05(+0.63%) |
Jul 26, 2012 | 8.477 | 8.483 | 8.230 | 8.265 | 256,028 | -0.13(-1.51%) |
Jul 25, 2012 | 8.385 | 8.414 | 8.270 | 8.391 | 213,139 | +0.07(+0.83%) |
Jul 24, 2012 | 8.242 | 8.380 | 8.219 | 8.322 | 250,328 | +0.08(+0.98%) |
Jul 23, 2012 | 8.270 | 8.276 | 8.069 | 8.242 | 610,953 | -0.14(-1.71%) |
Jul 20, 2012 | 8.380 | 8.465 | 8.288 | 8.385 | 453,504 | -0.07(-0.88%) |
Jul 19, 2012 | 8.667 | 8.673 | 8.414 | 8.460 | 387,655 | -0.22(-2.58%) |
Jul 18, 2012 | 8.724 | 8.724 | 8.512 | 8.684 | 337,603 | +0.01(+0.13%) |
Jul 17, 2012 | 8.621 | 8.678 | 8.552 | 8.673 | 225,176 | +0.12(+1.41%) |
Jul 16, 2012 | 8.489 | 8.666 | 8.489 | 8.552 | 337,809 | +0.07(+0.81%) |
Jul 13, 2012 | 8.518 | 8.621 | 8.460 | 8.483 | 303,963 | +0.03(+0.34%) |
Jul 12, 2012 | 8.397 | 8.500 | 8.357 | 8.454 | 236,948 | +0.03(+0.41%) |
Jul 11, 2012 | 8.368 | 8.426 | 8.328 | 8.420 | 442,986 | +0.02(+0.27%) |
Jul 10, 2012 | 8.569 | 8.655 | 8.362 | 8.397 | 384,098 | -0.14(-1.62%) |
Jul 09, 2012 | 8.586 | 8.653 | 8.506 | 8.535 | 613,380 | -0.05(-0.60%) |
Jul 06, 2012 | 8.523 | 8.638 | 8.523 | 8.586 | 405,585 | -0.03(-0.40%) |
Jul 05, 2012 | 8.598 | 8.661 | 8.580 | 8.621 | 279,209 | +0.02(+0.20%) |
Jul 03, 2012 | 8.500 | 8.751 | 8.449 | 8.604 | 238,952 | +0.13(+1.49%) |
Jul 02, 2012 | 8.420 | 8.575 | 8.305 | 8.477 | 390,496 | +0.10(+1.17%) |
Jun 29, 2012 | 8.230 | 8.397 | 8.132 | 8.380 | 343,465 | +0.26(+3.26%) |
Jun 28, 2012 | 8.161 | 8.161 | 7.954 | 8.115 | 309,711 | -0.10(-1.26%) |
Jun 27, 2012 | 8.161 | 8.345 | 8.075 | 8.219 | 237,466 | -0.13(-1.58%) |
Jun 26, 2012 | 8.288 | 8.426 | 8.201 | 8.351 | 385,845 | +0.10(+1.18%) |
Jun 25, 2012 | 8.316 | 8.380 | 8.242 | 8.253 | 279,222 | -0.16(-1.91%) |
Jun 22, 2012 | 8.523 | 8.661 | 8.334 | 8.414 | 2,528,946 | +0.10(+1.17%) |
Jun 21, 2012 | 8.506 | 8.564 | 8.259 | 8.316 | 703,769 | -0.20(-2.30%) |
Jun 20, 2012 | 8.449 | 8.538 | 8.426 | 8.512 | 671,059 | +0.02(+0.27%) |
Jun 19, 2012 | 8.230 | 8.661 | 8.230 | 8.489 | 1,294,516 | +0.26(+3.21%) |
Jun 18, 2012 | 8.121 | 8.339 | 8.121 | 8.224 | 702,048 | +0.03(+0.35%) |
Jun 15, 2012 | 8.190 | 8.207 | 8.138 | 8.196 | 378,242 | +0.01(+0.07%) |
Jun 14, 2012 | 8.092 | 8.219 | 8.092 | 8.190 | 300,851 | +0.13(+1.57%) |
Jun 13, 2012 | 8.058 | 8.227 | 7.995 | 8.063 | 403,464 | +0.01(+0.07%) |
Jun 12, 2012 | 8.035 | 8.075 | 7.937 | 8.058 | 367,986 | +0.07(+0.86%) |
Jun 11, 2012 | 8.075 | 8.075 | 7.989 | 7.989 | 363,469 | +0.00(+0.00%) |
Jun 08, 2012 | 7.811 | 8.012 | 7.753 | 7.989 | 126,824 | +0.18(+2.28%) |
Jun 07, 2012 | 8.069 | 8.069 | 7.782 | 7.811 | 381,514 | -0.13(-1.59%) |
Jun 06, 2012 | 7.937 | 7.995 | 7.868 | 7.937 | 348,415 | +0.08(+1.02%) |
Jun 05, 2012 | 7.736 | 7.972 | 7.736 | 7.857 | 277,386 | +0.09(+1.18%) |
Jun 04, 2012 | 7.788 | 7.862 | 7.742 | 7.765 | 297,324 | +0.03(+0.45%) |
Jun 01, 2012 | 7.805 | 7.903 | 7.655 | 7.730 | 276,699 | -0.17(-2.18%) |
May 31, 2012 | 7.880 | 8.132 | 7.799 | 7.903 | 420,976 | +0.04(+0.51%) |
May 30, 2012 | 7.776 | 7.937 | 7.733 | 7.862 | 278,839 | -0.01(-0.15%) |
May 29, 2012 | 7.862 | 7.903 | 7.765 | 7.874 | 342,849 | +0.08(+1.03%) |
May 25, 2012 | 7.816 | 7.839 | 7.604 | 7.793 | 316,056 | +0.03(+0.37%) |
May 24, 2012 | 7.581 | 7.805 | 7.477 | 7.765 | 618,063 | +0.21(+2.82%) |
May 23, 2012 | 7.529 | 7.644 | 7.483 | 7.552 | 4,628,928 | +0.15(+2.02%) |
May 22, 2012 | 7.466 | 7.742 | 7.092 | 7.403 | 855,481 | -0.51(-6.46%) |
May 21, 2012 | 7.914 | 7.983 | 7.834 | 7.914 | 128,741 | +0.06(+0.81%) |
May 18, 2012 | 7.949 | 8.012 | 7.793 | 7.851 | 202,210 | -0.11(-1.37%) |
May 17, 2012 | 8.098 | 8.098 | 7.914 | 7.960 | 201,886 | -0.14(-1.70%) |
May 16, 2012 | 8.253 | 8.373 | 8.041 | 8.098 | 246,314 | -0.07(-0.84%) |
May 15, 2012 | 8.161 | 8.270 | 8.075 | 8.167 | 329,273 | +0.04(+0.50%) |
May 14, 2012 | 8.167 | 8.328 | 8.121 | 8.127 | 125,308 | -0.14(-1.67%) |
May 11, 2012 | 8.236 | 8.408 | 8.236 | 8.265 | 95,581 | -0.05(-0.62%) |
May 10, 2012 | 8.322 | 8.477 | 8.242 | 8.316 | 253,820 | +0.07(+0.91%) |
May 09, 2012 | 8.069 | 8.351 | 8.065 | 8.242 | 983,038 | +0.10(+1.27%) |
May 08, 2012 | 7.874 | 8.207 | 7.868 | 8.138 | 344,866 | +0.33(+4.19%) |
May 07, 2012 | 7.696 | 7.834 | 7.598 | 7.811 | 74,251 | +0.10(+1.27%) |
May 04, 2012 | 7.977 | 8.075 | 7.684 | 7.713 | 121,268 | -0.26(-3.31%) |
May 03, 2012 | 8.018 | 8.069 | 7.885 | 7.977 | 86,128 | -0.04(-0.50%) |
May 02, 2012 | 8.018 | 8.075 | 7.891 | 8.018 | 68,534 | -0.06(-0.78%) |