Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.102 | 8.102 | 8.031 | 8.041 | 165,760 | -0.06(-0.74%) |
Jul 30, 2012 | 8.131 | 8.141 | 8.092 | 8.101 | 56,500 | -0.03(-0.31%) |
Jul 27, 2012 | 8.161 | 8.161 | 8.096 | 8.126 | 94,556 | -0.01(-0.06%) |
Jul 26, 2012 | 8.061 | 8.136 | 8.061 | 8.131 | 104,903 | +0.07(+0.87%) |
Jul 25, 2012 | 8.026 | 8.061 | 7.995 | 8.061 | 196,421 | +0.04(+0.50%) |
Jul 24, 2012 | 7.970 | 8.021 | 7.950 | 8.021 | 108,240 | +0.06(+0.69%) |
Jul 23, 2012 | 7.915 | 7.975 | 7.915 | 7.965 | 78,934 | +0.04(+0.44%) |
Jul 20, 2012 | 7.885 | 7.930 | 7.862 | 7.930 | 80,227 | +0.07(+0.89%) |
Jul 19, 2012 | 7.875 | 7.925 | 7.829 | 7.860 | 153,515 | -0.06(-0.76%) |
Jul 18, 2012 | 7.905 | 7.935 | 7.875 | 7.920 | 75,302 | +0.05(+0.64%) |
Jul 17, 2012 | 7.825 | 7.915 | 7.825 | 7.870 | 84,614 | +0.05(+0.64%) |
Jul 16, 2012 | 7.810 | 7.830 | 7.793 | 7.820 | 93,948 | +0.04(+0.52%) |
Jul 13, 2012 | 7.780 | 7.830 | 7.770 | 7.780 | 79,332 | +0.01(+0.13%) |
Jul 12, 2012 | 7.880 | 7.880 | 7.765 | 7.770 | 109,720 | -0.09(-1.14%) |
Jul 11, 2012 | 7.915 | 7.935 | 7.840 | 7.859 | 84,632 | -0.07(-0.84%) |
Jul 10, 2012 | 7.840 | 7.928 | 7.840 | 7.925 | 97,567 | +0.09(+1.10%) |
Jul 09, 2012 | 7.854 | 7.864 | 7.799 | 7.839 | 389,777 | +0.00(+0.00%) |
Jul 06, 2012 | 7.794 | 7.859 | 7.794 | 7.839 | 242,769 | +0.01(+0.19%) |
Jul 05, 2012 | 7.809 | 7.854 | 7.775 | 7.824 | 139,549 | +0.03(+0.45%) |
Jul 03, 2012 | 7.749 | 7.799 | 7.749 | 7.789 | 86,078 | +0.05(+0.65%) |
Jul 02, 2012 | 7.709 | 7.744 | 7.700 | 7.739 | 79,701 | +0.06(+0.78%) |
Jun 29, 2012 | 7.679 | 7.729 | 7.679 | 7.679 | 44,034 | +0.00(+0.00%) |
Jun 28, 2012 | 7.605 | 7.689 | 7.605 | 7.679 | 115,963 | +0.05(+0.65%) |
Jun 27, 2012 | 7.630 | 7.630 | 7.615 | 7.630 | 47,126 | +0.02(+0.33%) |
Jun 26, 2012 | 7.649 | 7.662 | 7.595 | 7.605 | 64,616 | -0.05(-0.72%) |
Jun 25, 2012 | 7.595 | 7.664 | 7.590 | 7.659 | 34,783 | +0.07(+0.92%) |
Jun 22, 2012 | 7.590 | 7.597 | 7.565 | 7.590 | 67,198 | +0.00(+0.00%) |
Jun 21, 2012 | 7.595 | 7.623 | 7.585 | 7.590 | 92,418 | -0.01(-0.20%) |
Jun 20, 2012 | 7.635 | 7.649 | 7.580 | 7.605 | 113,147 | -0.01(-0.20%) |
Jun 19, 2012 | 7.545 | 7.620 | 7.545 | 7.620 | 60,649 | +0.09(+1.26%) |
Jun 18, 2012 | 7.510 | 7.540 | 7.510 | 7.525 | 97,361 | +0.01(+0.13%) |
Jun 15, 2012 | 7.545 | 7.545 | 7.505 | 7.515 | 86,468 | -0.00(-0.07%) |
Jun 14, 2012 | 7.530 | 7.555 | 7.515 | 7.520 | 48,188 | +0.00(+0.00%) |
Jun 13, 2012 | 7.520 | 7.528 | 7.505 | 7.520 | 47,220 | -0.01(-0.13%) |
Jun 12, 2012 | 7.545 | 7.545 | 7.495 | 7.530 | 50,407 | -0.00(-0.07%) |
Jun 11, 2012 | 7.654 | 7.654 | 7.525 | 7.535 | 72,986 | -0.02(-0.26%) |
Jun 08, 2012 | 7.625 | 7.639 | 7.550 | 7.555 | 80,300 | -0.07(-0.92%) |
Jun 07, 2012 | 7.669 | 7.669 | 7.608 | 7.625 | 52,239 | -0.01(-0.12%) |
Jun 06, 2012 | 7.644 | 7.654 | 7.624 | 7.634 | 67,996 | +0.00(+0.00%) |
Jun 05, 2012 | 7.609 | 7.634 | 7.589 | 7.634 | 65,386 | +0.01(+0.13%) |
Jun 04, 2012 | 7.525 | 7.624 | 7.505 | 7.624 | 121,768 | +0.10(+1.32%) |
Jun 01, 2012 | 7.460 | 7.544 | 7.460 | 7.525 | 130,512 | +0.06(+0.74%) |
May 31, 2012 | 7.470 | 7.485 | 7.460 | 7.469 | 38,671 | +0.01(+0.13%) |
May 30, 2012 | 7.475 | 7.490 | 7.450 | 7.460 | 129,493 | -0.00(-0.07%) |
May 29, 2012 | 7.450 | 7.485 | 7.435 | 7.465 | 71,618 | +0.01(+0.20%) |
May 25, 2012 | 7.395 | 7.450 | 7.395 | 7.450 | 46,231 | +0.06(+0.81%) |
May 24, 2012 | 7.346 | 7.415 | 7.346 | 7.391 | 84,210 | +0.05(+0.68%) |
May 23, 2012 | 7.415 | 7.415 | 7.331 | 7.341 | 72,441 | -0.04(-0.50%) |
May 22, 2012 | 7.395 | 7.413 | 7.373 | 7.378 | 32,600 | -0.00(-0.04%) |
May 21, 2012 | 7.371 | 7.405 | 7.311 | 7.381 | 106,236 | +0.02(+0.27%) |
May 18, 2012 | 7.400 | 7.410 | 7.351 | 7.361 | 61,058 | -0.02(-0.34%) |
May 17, 2012 | 7.500 | 7.515 | 7.351 | 7.386 | 148,868 | -0.13(-1.72%) |
May 16, 2012 | 7.515 | 7.544 | 7.500 | 7.515 | 52,138 | -0.00(-0.07%) |
May 15, 2012 | 7.520 | 7.535 | 7.505 | 7.520 | 64,803 | +0.02(+0.26%) |
May 14, 2012 | 7.679 | 7.679 | 7.485 | 7.500 | 304,932 | -0.16(-2.14%) |
May 11, 2012 | 7.713 | 7.713 | 7.629 | 7.664 | 110,195 | +0.01(+0.13%) |
May 10, 2012 | 7.659 | 7.669 | 7.644 | 7.654 | 64,285 | -0.02(-0.32%) |
May 09, 2012 | 7.619 | 7.684 | 7.614 | 7.679 | 114,902 | +0.10(+1.32%) |
May 08, 2012 | 7.559 | 7.589 | 7.559 | 7.579 | 62,535 | +0.01(+0.20%) |
May 07, 2012 | 7.559 | 7.608 | 7.559 | 7.564 | 80,397 | +0.00(+0.00%) |
May 04, 2012 | 7.554 | 7.598 | 7.529 | 7.564 | 88,409 | -0.02(-0.26%) |
May 03, 2012 | 7.544 | 7.603 | 7.544 | 7.584 | 70,103 | -0.00(-0.07%) |
May 02, 2012 | 7.584 | 7.589 | 7.559 | 7.589 | 64,138 | +0.00(+0.07%) |