Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.488 | 8.600 | 8.359 | 8.500 | 245,177 | +0.03(+0.30%) |
Jul 30, 2012 | 8.525 | 8.541 | 8.354 | 8.475 | 59,453 | -0.03(-0.39%) |
Jul 27, 2012 | 8.358 | 8.566 | 8.212 | 8.508 | 288,512 | +0.22(+2.70%) |
Jul 26, 2012 | 8.205 | 8.342 | 7.942 | 8.284 | 154,408 | +0.23(+2.89%) |
Jul 25, 2012 | 8.125 | 8.339 | 8.033 | 8.051 | 154,266 | +0.02(+0.27%) |
Jul 24, 2012 | 8.240 | 8.240 | 7.971 | 8.029 | 202,776 | -0.20(-2.41%) |
Jul 23, 2012 | 8.246 | 8.343 | 8.078 | 8.227 | 136,059 | -0.20(-2.40%) |
Jul 20, 2012 | 8.470 | 8.604 | 8.429 | 8.429 | 126,071 | -0.13(-1.48%) |
Jul 19, 2012 | 8.609 | 8.656 | 8.555 | 8.556 | 109,249 | -0.06(-0.68%) |
Jul 18, 2012 | 8.499 | 8.662 | 8.499 | 8.614 | 104,700 | +0.07(+0.86%) |
Jul 17, 2012 | 8.620 | 8.760 | 8.535 | 8.541 | 232,179 | +0.01(+0.15%) |
Jul 16, 2012 | 8.600 | 8.616 | 8.425 | 8.528 | 199,458 | -0.09(-1.01%) |
Jul 13, 2012 | 8.507 | 8.727 | 8.507 | 8.615 | 208,885 | +0.13(+1.53%) |
Jul 12, 2012 | 8.193 | 8.525 | 8.193 | 8.485 | 259,362 | +0.11(+1.29%) |
Jul 11, 2012 | 8.231 | 8.419 | 8.011 | 8.377 | 347,966 | +0.14(+1.69%) |
Jul 10, 2012 | 8.655 | 8.688 | 8.193 | 8.237 | 230,025 | -0.37(-4.33%) |
Jul 09, 2012 | 8.500 | 8.642 | 8.418 | 8.611 | 296,368 | +0.09(+1.10%) |
Jul 06, 2012 | 8.472 | 8.551 | 8.467 | 8.517 | 154,222 | -0.08(-0.97%) |
Jul 05, 2012 | 8.704 | 8.704 | 8.466 | 8.601 | 270,009 | -0.16(-1.87%) |
Jul 03, 2012 | 8.445 | 8.834 | 8.445 | 8.764 | 423,737 | +0.27(+3.19%) |
Jul 02, 2012 | 8.299 | 8.494 | 8.186 | 8.493 | 376,094 | +0.30(+3.72%) |
Jun 29, 2012 | 8.136 | 8.234 | 8.032 | 8.188 | 485,938 | +0.28(+3.59%) |
Jun 28, 2012 | 7.831 | 7.914 | 7.702 | 7.904 | 155,090 | -0.02(-0.26%) |
Jun 27, 2012 | 7.942 | 8.024 | 7.812 | 7.925 | 288,501 | -0.02(-0.27%) |
Jun 26, 2012 | 7.725 | 8.147 | 7.725 | 7.947 | 472,862 | +0.21(+2.66%) |
Jun 25, 2012 | 7.836 | 7.937 | 7.729 | 7.741 | 116,908 | -0.26(-3.29%) |
Jun 22, 2012 | 8.126 | 8.126 | 7.832 | 8.004 | 530,767 | +0.00(+0.01%) |
Jun 21, 2012 | 8.317 | 8.407 | 7.977 | 8.004 | 389,554 | -0.32(-3.84%) |
Jun 20, 2012 | 8.385 | 8.485 | 8.312 | 8.323 | 187,899 | -0.06(-0.66%) |
Jun 19, 2012 | 8.116 | 8.424 | 8.094 | 8.379 | 517,549 | +0.28(+3.44%) |
Jun 18, 2012 | 8.055 | 8.257 | 7.996 | 8.100 | 480,894 | +0.02(+0.23%) |
Jun 15, 2012 | 8.028 | 8.174 | 8.004 | 8.082 | 613,317 | +0.03(+0.41%) |
Jun 14, 2012 | 7.867 | 8.094 | 7.786 | 8.049 | 470,588 | +0.17(+2.16%) |
Jun 13, 2012 | 7.779 | 7.984 | 7.714 | 7.879 | 399,608 | +0.05(+0.67%) |
Jun 12, 2012 | 7.849 | 7.918 | 7.629 | 7.826 | 411,925 | +0.06(+0.75%) |
Jun 11, 2012 | 7.970 | 8.038 | 7.745 | 7.768 | 618,745 | -0.05(-0.70%) |
Jun 08, 2012 | 7.554 | 7.914 | 7.385 | 7.822 | 1,076,753 | +0.25(+3.29%) |
Jun 07, 2012 | 8.611 | 9.010 | 7.424 | 7.573 | 2,008,788 | -0.46(-5.69%) |
Jun 06, 2012 | 7.499 | 8.055 | 7.499 | 8.030 | 592,858 | +0.64(+8.64%) |
Jun 05, 2012 | 7.230 | 7.445 | 6.863 | 7.391 | 531,273 | +0.11(+1.49%) |
Jun 04, 2012 | 7.443 | 7.443 | 7.243 | 7.283 | 177,779 | -0.14(-1.94%) |
Jun 01, 2012 | 7.500 | 7.500 | 7.194 | 7.427 | 468,116 | -0.23(-3.00%) |
May 31, 2012 | 7.814 | 7.814 | 7.542 | 7.656 | 473,137 | -0.15(-1.88%) |
May 30, 2012 | 7.872 | 7.938 | 7.680 | 7.802 | 483,301 | -0.16(-1.96%) |
May 29, 2012 | 7.946 | 8.092 | 7.696 | 7.958 | 345,879 | +0.02(+0.31%) |
May 25, 2012 | 8.162 | 8.162 | 7.864 | 7.933 | 197,623 | -0.09(-1.12%) |
May 24, 2012 | 7.919 | 8.045 | 7.630 | 8.024 | 275,898 | +0.16(+2.06%) |
May 23, 2012 | 7.773 | 7.923 | 7.713 | 7.862 | 88,285 | +0.04(+0.54%) |
May 22, 2012 | 7.977 | 7.985 | 7.793 | 7.820 | 132,961 | -0.13(-1.61%) |
May 21, 2012 | 7.998 | 7.998 | 7.809 | 7.948 | 295,160 | +0.01(+0.16%) |
May 18, 2012 | 7.922 | 8.024 | 7.718 | 7.935 | 333,803 | -0.02(-0.21%) |
May 17, 2012 | 8.129 | 8.196 | 7.952 | 7.952 | 187,437 | -0.19(-2.29%) |
May 16, 2012 | 8.268 | 8.268 | 8.053 | 8.138 | 339,462 | -0.06(-0.78%) |
May 15, 2012 | 8.056 | 8.253 | 8.056 | 8.202 | 249,418 | +0.13(+1.57%) |
May 14, 2012 | 8.244 | 8.267 | 8.075 | 8.075 | 362,272 | -0.27(-3.22%) |
May 11, 2012 | 8.328 | 8.531 | 8.318 | 8.344 | 245,452 | -0.02(-0.23%) |
May 10, 2012 | 8.467 | 8.505 | 8.275 | 8.363 | 977,556 | -0.06(-0.72%) |
May 09, 2012 | 8.662 | 8.777 | 8.400 | 8.424 | 283,667 | -0.44(-4.99%) |
May 08, 2012 | 8.533 | 8.926 | 8.501 | 8.866 | 688,527 | +0.28(+3.23%) |
May 07, 2012 | 8.416 | 8.681 | 8.262 | 8.589 | 296,929 | +0.13(+1.56%) |
May 04, 2012 | 8.766 | 8.766 | 8.391 | 8.457 | 386,621 | -0.31(-3.55%) |
May 03, 2012 | 8.978 | 8.978 | 8.713 | 8.768 | 196,579 | -0.19(-2.07%) |
May 02, 2012 | 8.865 | 9.090 | 8.688 | 8.954 | 305,807 | +0.06(+0.62%) |