Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.120 | 8.428 | 8.111 | 8.331 | 608,324 | +0.18(+2.16%) |
Jul 30, 2012 | 7.847 | 8.164 | 7.838 | 8.155 | 304,499 | +0.33(+4.16%) |
Jul 27, 2012 | 7.900 | 7.926 | 7.742 | 7.830 | 705,088 | +0.00(+0.00%) |
Jul 26, 2012 | 8.164 | 8.181 | 7.803 | 7.830 | 336,345 | -0.16(-1.98%) |
Jul 25, 2012 | 8.234 | 8.234 | 7.953 | 7.988 | 642,931 | -0.18(-2.16%) |
Jul 24, 2012 | 8.507 | 8.507 | 8.129 | 8.164 | 399,030 | -0.30(-3.53%) |
Jul 23, 2012 | 8.771 | 8.806 | 8.454 | 8.463 | 405,470 | -0.54(-5.96%) |
Jul 20, 2012 | 8.938 | 9.061 | 8.920 | 9.000 | 341,087 | -0.04(-0.39%) |
Jul 19, 2012 | 9.105 | 9.149 | 8.947 | 9.035 | 464,209 | -0.06(-0.68%) |
Jul 18, 2012 | 8.568 | 9.114 | 8.480 | 9.096 | 551,073 | +0.49(+5.73%) |
Jul 17, 2012 | 8.454 | 8.621 | 8.340 | 8.604 | 308,974 | +0.21(+2.52%) |
Jul 16, 2012 | 8.322 | 8.463 | 8.217 | 8.393 | 340,335 | +0.03(+0.32%) |
Jul 13, 2012 | 8.278 | 8.568 | 8.208 | 8.366 | 300,635 | +0.10(+1.17%) |
Jul 12, 2012 | 8.331 | 8.331 | 8.129 | 8.269 | 273,987 | -0.12(-1.47%) |
Jul 11, 2012 | 8.305 | 8.551 | 8.234 | 8.393 | 403,560 | +0.11(+1.38%) |
Jul 10, 2012 | 8.401 | 8.489 | 8.155 | 8.278 | 356,701 | -0.03(-0.32%) |
Jul 09, 2012 | 8.243 | 8.428 | 8.243 | 8.305 | 346,906 | +0.02(+0.21%) |
Jul 06, 2012 | 8.366 | 8.454 | 8.217 | 8.287 | 392,759 | -0.21(-2.48%) |
Jul 05, 2012 | 8.621 | 8.630 | 8.480 | 8.498 | 246,915 | -0.17(-1.93%) |
Jul 03, 2012 | 8.780 | 8.938 | 8.621 | 8.665 | 219,765 | -0.13(-1.50%) |
Jul 02, 2012 | 8.692 | 8.797 | 8.612 | 8.797 | 464,488 | +0.15(+1.73%) |
Jun 29, 2012 | 8.393 | 8.656 | 8.234 | 8.648 | 755,267 | +0.48(+5.93%) |
Jun 28, 2012 | 8.164 | 8.516 | 8.067 | 8.164 | 1,073,794 | -0.11(-1.28%) |
Jun 27, 2012 | 7.961 | 8.375 | 7.961 | 8.269 | 408,491 | +0.34(+4.33%) |
Jun 26, 2012 | 8.102 | 8.102 | 7.794 | 7.926 | 450,421 | -0.16(-1.96%) |
Jun 25, 2012 | 8.129 | 8.243 | 7.953 | 8.085 | 324,553 | -0.22(-2.65%) |
Jun 22, 2012 | 8.093 | 8.340 | 7.917 | 8.305 | 719,391 | +0.29(+3.62%) |
Jun 21, 2012 | 8.542 | 8.586 | 7.988 | 8.014 | 638,809 | -0.24(-2.88%) |
Jun 20, 2012 | 8.173 | 8.428 | 8.129 | 8.252 | 854,975 | +0.12(+1.52%) |
Jun 19, 2012 | 7.742 | 8.243 | 7.715 | 8.129 | 587,476 | +0.43(+5.60%) |
Jun 18, 2012 | 7.240 | 7.759 | 7.196 | 7.698 | 827,745 | +0.36(+4.92%) |
Jun 15, 2012 | 7.205 | 7.372 | 7.082 | 7.337 | 860,715 | +0.18(+2.46%) |
Jun 14, 2012 | 7.143 | 7.266 | 7.038 | 7.161 | 409,641 | +0.04(+0.62%) |
Jun 13, 2012 | 7.029 | 7.258 | 7.003 | 7.117 | 734,530 | +0.05(+0.75%) |
Jun 12, 2012 | 7.187 | 7.187 | 6.967 | 7.064 | 607,068 | -0.11(-1.47%) |
Jun 11, 2012 | 7.530 | 7.574 | 7.143 | 7.170 | 475,526 | -0.26(-3.44%) |
Jun 08, 2012 | 7.425 | 7.557 | 7.302 | 7.425 | 400,120 | -0.04(-0.47%) |
Jun 07, 2012 | 7.601 | 7.900 | 7.398 | 7.460 | 618,508 | -0.02(-0.24%) |
Jun 06, 2012 | 7.319 | 7.486 | 7.214 | 7.478 | 676,366 | +0.24(+3.28%) |
Jun 05, 2012 | 7.099 | 7.407 | 7.003 | 7.240 | 514,196 | +0.05(+0.73%) |
Jun 04, 2012 | 7.258 | 7.275 | 7.082 | 7.187 | 446,670 | -0.03(-0.37%) |
Jun 01, 2012 | 7.126 | 7.346 | 7.073 | 7.214 | 474,073 | -0.06(-0.85%) |
May 31, 2012 | 7.504 | 7.548 | 7.196 | 7.275 | 829,597 | -0.21(-2.82%) |
May 30, 2012 | 7.768 | 7.777 | 7.407 | 7.486 | 1,193,822 | -0.40(-5.02%) |
May 29, 2012 | 7.645 | 7.922 | 7.539 | 7.882 | 669,773 | +0.29(+3.82%) |
May 25, 2012 | 7.187 | 7.856 | 7.170 | 7.592 | 761,355 | +0.39(+5.37%) |
May 24, 2012 | 7.055 | 7.205 | 6.950 | 7.205 | 459,506 | +0.12(+1.74%) |
May 23, 2012 | 6.994 | 7.117 | 6.818 | 7.082 | 632,419 | -0.02(-0.25%) |
May 22, 2012 | 7.337 | 7.601 | 7.038 | 7.099 | 958,470 | -0.26(-3.47%) |
May 21, 2012 | 7.363 | 7.618 | 7.205 | 7.354 | 588,679 | +0.05(+0.72%) |
May 18, 2012 | 7.231 | 7.442 | 6.950 | 7.302 | 1,803,133 | +0.04(+0.61%) |
May 17, 2012 | 7.513 | 7.662 | 7.214 | 7.258 | 718,002 | -0.24(-3.17%) |
May 16, 2012 | 7.557 | 7.786 | 7.486 | 7.495 | 479,397 | -0.01(-0.12%) |
May 15, 2012 | 7.478 | 7.733 | 7.469 | 7.504 | 606,970 | +0.03(+0.35%) |
May 14, 2012 | 7.425 | 7.645 | 7.240 | 7.478 | 1,226,571 | -0.07(-0.93%) |
May 11, 2012 | 7.759 | 7.953 | 7.522 | 7.548 | 599,498 | -0.29(-3.70%) |
May 10, 2012 | 7.992 | 8.137 | 7.812 | 7.838 | 669,407 | -0.04(-0.56%) |
May 09, 2012 | 7.961 | 8.102 | 7.847 | 7.882 | 816,946 | -0.23(-2.82%) |
May 08, 2012 | 7.838 | 8.129 | 7.786 | 8.111 | 901,505 | +0.14(+1.77%) |
May 07, 2012 | 7.865 | 8.076 | 7.786 | 7.970 | 459,928 | +0.05(+0.67%) |
May 04, 2012 | 8.199 | 8.199 | 7.838 | 7.917 | 1,164,031 | -0.37(-4.46%) |
May 03, 2012 | 8.639 | 8.683 | 8.236 | 8.287 | 981,023 | -0.33(-3.78%) |
May 02, 2012 | 9.061 | 9.563 | 8.568 | 8.612 | 2,325,418 | +0.13(+1.56%) |