Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.280 | 8.480 | 8.270 | 8.480 | 1,150 | -0.06(-0.70%) |
Jul 27, 2012 | 8.540 | 8.540 | 8.540 | 0 | +0.16(+1.91%) | |
Jul 26, 2012 | 8.310 | 8.380 | 8.220 | 8.380 | 5,778 | +0.34(+4.23%) |
Jul 25, 2012 | 8.040 | 8.040 | 8.040 | 8.040 | 1,065 | -0.04(-0.50%) |
Jul 24, 2012 | 8.080 | 8.080 | 8.080 | 8.080 | 116 | -0.13(-1.58%) |
Jul 23, 2012 | 8.100 | 8.210 | 8.100 | 8.210 | 4,134 | +0.03(+0.37%) |
Jul 20, 2012 | 8.180 | 8.180 | 8.180 | 8.180 | 140 | -0.19(-2.27%) |
Jul 19, 2012 | 8.400 | 8.490 | 8.370 | 8.370 | 697 | -0.13(-1.53%) |
Jul 17, 2012 | 8.500 | 8.500 | 8.500 | 0 | +0.04(+0.47%) | |
Jul 16, 2012 | 8.270 | 8.460 | 8.270 | 8.460 | 4,005 | +0.19(+2.30%) |
Jul 14, 2012 | 8.270 | 8.270 | 8.270 | 8.270 | 678 | +0.00(+0.00%) |
Jul 13, 2012 | 8.270 | 8.270 | 8.270 | 8.270 | 678 | +0.14(+1.72%) |
Jul 12, 2012 | 8.130 | 8.130 | 8.130 | 8.130 | 1,100 | +0.04(+0.49%) |
Jul 11, 2012 | 8.090 | 8.090 | 8.090 | 8.090 | 500 | +0.15(+1.89%) |
Jul 10, 2012 | 8.090 | 8.090 | 7.940 | 7.940 | 826 | -0.06(-0.75%) |
Jul 09, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.10(+1.27%) |
Jul 06, 2012 | 7.890 | 7.900 | 7.890 | 7.900 | 472 | -0.04(-0.50%) |
Jul 05, 2012 | 7.850 | 7.940 | 7.850 | 7.940 | 3,331 | -0.14(-1.73%) |
Jul 03, 2012 | 8.080 | 8.080 | 8.080 | 8.080 | 182 | -0.13(-1.58%) |
Jul 02, 2012 | 8.070 | 8.210 | 8.070 | 8.210 | 403 | +0.18(+2.24%) |
Jun 29, 2012 | 8.150 | 8.150 | 8.020 | 8.030 | 1,494 | +0.24(+3.08%) |
Jun 28, 2012 | 7.650 | 7.790 | 7.650 | 7.790 | 503 | -0.14(-1.77%) |
Jun 27, 2012 | 7.890 | 7.930 | 7.850 | 7.930 | 1,085 | +0.11(+1.41%) |
Jun 26, 2012 | 7.800 | 7.820 | 7.800 | 7.820 | 3,458 | +0.11(+1.43%) |
Jun 25, 2012 | 7.710 | 7.710 | 7.710 | 7.710 | 1,000 | -0.13(-1.66%) |
Jun 22, 2012 | 7.820 | 7.840 | 7.820 | 7.840 | 221 | +0.02(+0.26%) |
Jun 21, 2012 | 7.820 | 7.820 | 7.820 | 7.820 | 150 | -0.16(-2.01%) |
Jun 20, 2012 | 8.000 | 8.160 | 7.980 | 7.980 | 2,887 | +0.05(+0.63%) |
Jun 19, 2012 | 7.900 | 7.930 | 7.900 | 7.930 | 1,204 | +0.15(+1.93%) |
Jun 18, 2012 | 7.730 | 7.780 | 7.730 | 7.780 | 492 | +0.15(+1.97%) |
Jun 15, 2012 | 7.720 | 7.720 | 7.630 | 7.630 | 1,065 | +0.13(+1.73%) |
Jun 14, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 900 | +0.10(+1.35%) |
Jun 13, 2012 | 7.410 | 7.410 | 7.400 | 7.400 | 2,636 | +0.02(+0.27%) |
Jun 12, 2012 | 7.380 | 7.380 | 7.380 | 7.380 | 109 | -0.04(-0.54%) |
Jun 11, 2012 | 7.470 | 7.470 | 7.380 | 7.420 | 954 | -0.07(-0.93%) |
Jun 08, 2012 | 7.510 | 7.570 | 7.490 | 7.490 | 773 | -0.09(-1.19%) |
Jun 07, 2012 | 7.630 | 7.650 | 7.580 | 7.580 | 4,177 | +0.06(+0.80%) |
Jun 06, 2012 | 7.580 | 7.580 | 7.520 | 7.520 | 2,072 | +0.28(+3.87%) |
Jun 05, 2012 | 7.370 | 7.370 | 7.240 | 7.240 | 1,314 | +0.00(+0.00%) |
Jun 04, 2012 | 7.160 | 7.240 | 7.160 | 7.240 | 1,337 | +0.00(+0.00%) |
Jun 01, 2012 | 7.280 | 7.280 | 7.240 | 7.240 | 27,285 | -0.15(-2.03%) |
May 31, 2012 | 7.640 | 7.640 | 7.370 | 7.390 | 7,806 | -0.12(-1.60%) |
May 30, 2012 | 7.540 | 7.590 | 7.510 | 7.510 | 21,107 | -0.18(-2.34%) |
May 25, 2012 | 7.690 | 7.690 | 7.690 | 0 | -0.09(-1.16%) | |
May 24, 2012 | 7.780 | 7.780 | 7.780 | 7.780 | 500 | +0.05(+0.65%) |
May 23, 2012 | 7.730 | 7.730 | 7.730 | 7.730 | 8,000 | -0.11(-1.40%) |
May 22, 2012 | 7.840 | 7.840 | 7.840 | 7.840 | 137 | +0.26(+3.43%) |
May 18, 2012 | 7.580 | 7.580 | 7.580 | 0 | -0.20(-2.57%) | |
May 17, 2012 | 7.760 | 7.830 | 7.760 | 7.780 | 7,795 | -0.15(-1.89%) |
May 16, 2012 | 7.900 | 7.960 | 7.900 | 7.930 | 1,374 | +0.03(+0.38%) |
May 15, 2012 | 7.860 | 7.900 | 7.860 | 7.900 | 6,544 | -0.17(-2.11%) |
May 14, 2012 | 7.950 | 8.070 | 7.950 | 8.070 | 683 | +0.00(+0.00%) |
May 11, 2012 | 8.150 | 8.150 | 8.070 | 8.070 | 1,329 | +0.17(+2.15%) |
May 10, 2012 | 8.070 | 8.070 | 7.900 | 7.900 | 4,839 | -0.12(-1.50%) |
May 09, 2012 | 7.950 | 8.020 | 7.950 | 8.020 | 1,377 | +0.04(+0.50%) |
May 08, 2012 | 7.940 | 7.980 | 7.940 | 7.980 | 214 | +0.02(+0.25%) |
May 07, 2012 | 7.920 | 8.000 | 7.920 | 7.960 | 542 | -0.02(-0.25%) |
May 04, 2012 | 7.980 | 7.980 | 7.980 | 7.980 | 525 | -0.04(-0.50%) |
May 02, 2012 | 8.020 | 8.020 | 8.020 | 0 | -0.20(-2.43%) |