Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.274 | 8.274 | 8.187 | 8.257 | 89,759 | +0.01(+0.14%) |
Jul 30, 2012 | 8.251 | 8.313 | 8.222 | 8.245 | 51,088 | -0.04(-0.49%) |
Jul 27, 2012 | 8.309 | 8.309 | 8.271 | 8.285 | 53,773 | -0.02(-0.28%) |
Jul 26, 2012 | 8.297 | 8.326 | 8.280 | 8.309 | 29,045 | +0.03(+0.42%) |
Jul 25, 2012 | 8.251 | 8.309 | 8.251 | 8.274 | 81,985 | +0.03(+0.35%) |
Jul 24, 2012 | 8.239 | 8.251 | 8.210 | 8.245 | 36,825 | +0.05(+0.56%) |
Jul 23, 2012 | 8.193 | 8.251 | 8.187 | 8.199 | 43,745 | +0.02(+0.28%) |
Jul 20, 2012 | 8.135 | 8.198 | 8.135 | 8.176 | 22,900 | +0.01(+0.18%) |
Jul 19, 2012 | 8.222 | 8.233 | 8.152 | 8.161 | 39,589 | -0.05(-0.60%) |
Jul 18, 2012 | 8.170 | 8.251 | 8.147 | 8.210 | 157,277 | +0.04(+0.50%) |
Jul 17, 2012 | 8.199 | 8.222 | 8.152 | 8.170 | 64,286 | -0.03(-0.35%) |
Jul 16, 2012 | 8.193 | 8.245 | 8.193 | 8.199 | 43,385 | -0.01(-0.14%) |
Jul 13, 2012 | 8.216 | 8.251 | 8.210 | 8.210 | 46,002 | -0.01(-0.14%) |
Jul 12, 2012 | 8.285 | 8.309 | 8.158 | 8.222 | 81,781 | -0.08(-0.97%) |
Jul 11, 2012 | 8.349 | 8.361 | 8.297 | 8.303 | 71,582 | -0.03(-0.42%) |
Jul 10, 2012 | 8.366 | 8.378 | 8.303 | 8.337 | 96,971 | -0.03(-0.35%) |
Jul 09, 2012 | 8.337 | 8.366 | 8.314 | 8.366 | 102,160 | +0.07(+0.84%) |
Jul 06, 2012 | 8.355 | 8.355 | 8.288 | 8.297 | 125,009 | -0.03(-0.42%) |
Jul 05, 2012 | 8.337 | 8.349 | 8.326 | 8.332 | 99,330 | +0.02(+0.28%) |
Jul 03, 2012 | 8.314 | 8.343 | 8.291 | 8.309 | 147,882 | +0.01(+0.14%) |
Jul 02, 2012 | 8.239 | 8.297 | 8.233 | 8.297 | 81,468 | +0.07(+0.84%) |
Jun 29, 2012 | 8.216 | 8.228 | 8.176 | 8.228 | 75,876 | +0.05(+0.64%) |
Jun 28, 2012 | 8.118 | 8.181 | 8.112 | 8.176 | 117,037 | +0.07(+0.86%) |
Jun 27, 2012 | 8.066 | 8.112 | 8.037 | 8.106 | 90,581 | +0.08(+1.01%) |
Jun 26, 2012 | 8.031 | 8.031 | 8.008 | 8.025 | 80,312 | +0.02(+0.22%) |
Jun 25, 2012 | 8.008 | 8.037 | 7.996 | 8.008 | 74,292 | +0.00(+0.00%) |
Jun 22, 2012 | 8.008 | 8.014 | 7.956 | 8.008 | 62,531 | +0.01(+0.07%) |
Jun 21, 2012 | 7.996 | 8.002 | 7.950 | 8.002 | 68,596 | +0.03(+0.36%) |
Jun 20, 2012 | 7.996 | 8.002 | 7.933 | 7.973 | 107,871 | +0.01(+0.07%) |
Jun 19, 2012 | 7.950 | 7.991 | 7.944 | 7.967 | 75,594 | +0.03(+0.36%) |
Jun 18, 2012 | 7.840 | 7.950 | 7.840 | 7.939 | 94,472 | +0.10(+1.33%) |
Jun 15, 2012 | 7.898 | 7.898 | 7.748 | 7.834 | 157,254 | -0.06(-0.81%) |
Jun 14, 2012 | 7.933 | 7.950 | 7.892 | 7.898 | 101,029 | -0.03(-0.44%) |
Jun 13, 2012 | 8.014 | 8.037 | 7.915 | 7.933 | 97,404 | -0.11(-1.37%) |
Jun 12, 2012 | 8.274 | 8.274 | 7.985 | 8.043 | 397,454 | -0.32(-3.80%) |
Jun 11, 2012 | 8.274 | 8.361 | 8.199 | 8.361 | 25,161 | +0.10(+1.19%) |
Jun 08, 2012 | 8.100 | 8.262 | 8.100 | 8.262 | 56,993 | +0.16(+2.00%) |
Jun 07, 2012 | 8.262 | 8.274 | 8.100 | 8.100 | 69,267 | -0.12(-1.41%) |
Jun 06, 2012 | 8.233 | 8.280 | 8.170 | 8.216 | 94,908 | +0.02(+0.21%) |
Jun 05, 2012 | 8.239 | 8.239 | 8.193 | 8.199 | 46,432 | -0.04(-0.49%) |
Jun 04, 2012 | 8.303 | 8.303 | 8.228 | 8.239 | 34,298 | -0.03(-0.35%) |
Jun 01, 2012 | 8.280 | 8.314 | 8.268 | 8.268 | 44,238 | -0.01(-0.14%) |
May 31, 2012 | 8.251 | 8.280 | 8.245 | 8.280 | 39,725 | +0.00(+0.00%) |
May 30, 2012 | 8.332 | 8.332 | 8.245 | 8.280 | 32,613 | -0.01(-0.14%) |
May 29, 2012 | 8.222 | 8.303 | 8.222 | 8.291 | 48,546 | +0.09(+1.13%) |
May 25, 2012 | 8.245 | 8.292 | 8.176 | 8.199 | 89,017 | +0.00(+0.00%) |
May 24, 2012 | 8.262 | 8.314 | 8.170 | 8.199 | 90,990 | -0.05(-0.65%) |
May 23, 2012 | 8.257 | 8.273 | 8.204 | 8.253 | 59,458 | +0.04(+0.44%) |
May 22, 2012 | 8.262 | 8.262 | 8.112 | 8.216 | 94,731 | +0.00(+0.00%) |
May 21, 2012 | 8.210 | 8.251 | 8.152 | 8.216 | 69,766 | +0.01(+0.07%) |
May 18, 2012 | 8.291 | 8.291 | 8.118 | 8.210 | 103,933 | -0.02(-0.28%) |
May 17, 2012 | 8.343 | 8.343 | 8.210 | 8.233 | 143,871 | -0.11(-1.32%) |
May 16, 2012 | 8.337 | 8.343 | 8.291 | 8.343 | 91,426 | +0.02(+0.21%) |
May 15, 2012 | 8.332 | 8.343 | 8.285 | 8.326 | 82,964 | +0.02(+0.21%) |
May 14, 2012 | 8.320 | 8.343 | 8.268 | 8.309 | 96,624 | +0.01(+0.07%) |
May 11, 2012 | 8.303 | 8.314 | 8.257 | 8.303 | 153,351 | +0.00(+0.00%) |
May 10, 2012 | 8.291 | 8.314 | 8.262 | 8.303 | 114,983 | +0.07(+0.84%) |
May 09, 2012 | 8.158 | 8.251 | 8.152 | 8.233 | 172,068 | +0.09(+1.06%) |
May 08, 2012 | 8.164 | 8.181 | 8.141 | 8.147 | 66,142 | +0.01(+0.14%) |
May 07, 2012 | 8.187 | 8.187 | 8.118 | 8.135 | 73,351 | -0.05(-0.64%) |
May 04, 2012 | 8.152 | 8.199 | 8.112 | 8.187 | 106,309 | +0.06(+0.78%) |
May 03, 2012 | 8.106 | 8.141 | 8.077 | 8.124 | 69,515 | +0.02(+0.21%) |
May 02, 2012 | 8.095 | 8.106 | 8.066 | 8.106 | 69,074 | +0.03(+0.43%) |