Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.772 | 8.772 | 8.746 | 8.752 | 35,784 | -0.01(-0.06%) |
Jul 30, 2012 | 8.746 | 8.767 | 8.726 | 8.757 | 27,428 | -0.02(-0.18%) |
Jul 27, 2012 | 8.757 | 8.772 | 8.736 | 8.772 | 46,012 | +0.01(+0.12%) |
Jul 26, 2012 | 8.752 | 8.762 | 8.715 | 8.762 | 27,247 | +0.03(+0.30%) |
Jul 25, 2012 | 8.783 | 8.793 | 8.695 | 8.736 | 114,997 | -0.01(-0.06%) |
Jul 24, 2012 | 8.679 | 8.762 | 8.679 | 8.741 | 43,662 | +0.04(+0.48%) |
Jul 23, 2012 | 8.596 | 8.726 | 8.596 | 8.700 | 49,642 | +0.07(+0.78%) |
Jul 20, 2012 | 8.622 | 8.632 | 8.580 | 8.632 | 41,064 | +0.03(+0.30%) |
Jul 19, 2012 | 8.586 | 8.612 | 8.561 | 8.606 | 29,487 | +0.03(+0.30%) |
Jul 18, 2012 | 8.503 | 8.612 | 8.425 | 8.580 | 45,137 | +0.08(+0.92%) |
Jul 17, 2012 | 8.570 | 8.570 | 8.503 | 8.503 | 41,980 | -0.01(-0.12%) |
Jul 16, 2012 | 8.534 | 8.575 | 8.467 | 8.513 | 28,702 | +0.03(+0.37%) |
Jul 13, 2012 | 8.632 | 8.638 | 8.456 | 8.482 | 54,284 | -0.06(-0.73%) |
Jul 12, 2012 | 8.606 | 8.606 | 8.529 | 8.544 | 18,863 | -0.02(-0.28%) |
Jul 11, 2012 | 8.645 | 8.645 | 8.568 | 8.568 | 61,967 | -0.03(-0.30%) |
Jul 10, 2012 | 8.599 | 8.625 | 8.581 | 8.594 | 18,675 | +0.03(+0.30%) |
Jul 09, 2012 | 8.511 | 8.568 | 8.511 | 8.568 | 37,334 | +0.03(+0.30%) |
Jul 06, 2012 | 8.516 | 8.563 | 8.516 | 8.542 | 18,707 | -0.02(-0.18%) |
Jul 05, 2012 | 8.511 | 8.558 | 8.496 | 8.558 | 46,841 | +0.05(+0.61%) |
Jul 03, 2012 | 8.511 | 8.516 | 8.491 | 8.506 | 31,714 | -0.01(-0.12%) |
Jul 02, 2012 | 8.444 | 8.516 | 8.444 | 8.516 | 71,330 | +0.06(+0.67%) |
Jun 29, 2012 | 8.403 | 8.460 | 8.377 | 8.460 | 38,913 | +0.10(+1.15%) |
Jun 28, 2012 | 8.315 | 8.364 | 8.300 | 8.364 | 25,673 | +0.05(+0.65%) |
Jun 27, 2012 | 8.279 | 8.315 | 8.269 | 8.310 | 21,854 | +0.06(+0.69%) |
Jun 26, 2012 | 8.331 | 8.331 | 8.251 | 8.253 | 48,133 | +0.01(+0.06%) |
Jun 25, 2012 | 8.232 | 8.269 | 8.232 | 8.248 | 38,669 | -0.04(-0.44%) |
Jun 22, 2012 | 8.320 | 8.320 | 8.253 | 8.284 | 30,760 | -0.01(-0.06%) |
Jun 21, 2012 | 8.258 | 8.305 | 8.253 | 8.289 | 45,057 | +0.06(+0.69%) |
Jun 20, 2012 | 8.243 | 8.258 | 8.217 | 8.232 | 29,090 | +0.02(+0.19%) |
Jun 19, 2012 | 8.202 | 8.232 | 8.196 | 8.217 | 9,605 | +0.04(+0.51%) |
Jun 18, 2012 | 8.140 | 8.191 | 8.129 | 8.176 | 46,275 | +0.06(+0.76%) |
Jun 15, 2012 | 8.114 | 8.176 | 8.103 | 8.114 | 60,266 | -0.04(-0.51%) |
Jun 14, 2012 | 8.294 | 8.294 | 8.155 | 8.155 | 71,084 | -0.12(-1.43%) |
Jun 13, 2012 | 8.248 | 8.284 | 8.248 | 8.274 | 35,557 | -0.00(-0.04%) |
Jun 12, 2012 | 8.282 | 8.282 | 8.236 | 8.277 | 32,454 | +0.02(+0.25%) |
Jun 11, 2012 | 8.385 | 8.385 | 8.221 | 8.256 | 87,033 | -0.10(-1.23%) |
Jun 08, 2012 | 8.339 | 8.359 | 8.333 | 8.359 | 24,204 | +0.00(+0.00%) |
Jun 07, 2012 | 8.354 | 8.385 | 8.333 | 8.359 | 45,347 | -0.04(-0.43%) |
Jun 06, 2012 | 8.349 | 8.395 | 8.318 | 8.395 | 36,330 | +0.06(+0.74%) |
Jun 05, 2012 | 8.333 | 8.364 | 8.318 | 8.333 | 35,374 | -0.01(-0.06%) |
Jun 04, 2012 | 8.313 | 8.339 | 8.292 | 8.339 | 33,825 | +0.05(+0.62%) |
Jun 01, 2012 | 8.236 | 8.323 | 8.221 | 8.287 | 41,931 | +0.05(+0.56%) |
May 31, 2012 | 8.154 | 8.246 | 8.154 | 8.241 | 40,219 | +0.08(+0.94%) |
May 30, 2012 | 8.200 | 8.210 | 8.164 | 8.164 | 43,830 | -0.03(-0.31%) |
May 29, 2012 | 8.190 | 8.241 | 8.169 | 8.190 | 45,448 | -0.02(-0.25%) |
May 25, 2012 | 8.200 | 8.210 | 8.195 | 8.210 | 29,971 | +0.02(+0.19%) |
May 24, 2012 | 8.215 | 8.215 | 8.184 | 8.195 | 18,683 | +0.01(+0.06%) |
May 23, 2012 | 8.164 | 8.195 | 8.159 | 8.190 | 18,860 | +0.02(+0.25%) |
May 22, 2012 | 8.164 | 8.195 | 8.138 | 8.169 | 39,765 | +0.03(+0.38%) |
May 21, 2012 | 8.113 | 8.164 | 8.113 | 8.138 | 36,768 | +0.05(+0.57%) |
May 18, 2012 | 8.107 | 8.118 | 8.084 | 8.092 | 26,461 | -0.02(-0.19%) |
May 17, 2012 | 8.174 | 8.179 | 8.082 | 8.107 | 64,274 | -0.04(-0.50%) |
May 16, 2012 | 8.143 | 8.190 | 8.143 | 8.149 | 25,178 | -0.04(-0.44%) |
May 15, 2012 | 8.159 | 8.195 | 8.159 | 8.184 | 36,583 | +0.05(+0.63%) |
May 14, 2012 | 8.215 | 8.226 | 8.092 | 8.133 | 55,556 | -0.08(-1.00%) |
May 11, 2012 | 8.184 | 8.251 | 8.169 | 8.215 | 59,726 | +0.06(+0.72%) |
May 10, 2012 | 8.152 | 8.157 | 8.141 | 8.157 | 40,592 | +0.02(+0.25%) |
May 09, 2012 | 8.111 | 8.136 | 8.090 | 8.136 | 79,887 | +0.04(+0.50%) |
May 08, 2012 | 8.090 | 8.095 | 8.065 | 8.095 | 83,834 | +0.03(+0.38%) |
May 07, 2012 | 8.065 | 8.065 | 8.039 | 8.065 | 34,588 | +0.00(+0.00%) |
May 04, 2012 | 8.065 | 8.090 | 8.060 | 8.065 | 30,171 | -0.03(-0.38%) |
May 03, 2012 | 8.060 | 8.101 | 8.060 | 8.095 | 39,052 | +0.02(+0.19%) |
May 02, 2012 | 8.106 | 8.106 | 8.080 | 8.080 | 44,453 | -0.03(-0.38%) |