Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.144 | 8.251 | 8.023 | 8.056 | 2,089,699 | -0.08(-0.99%) |
Jul 30, 2012 | 8.150 | 8.204 | 8.070 | 8.137 | 743,111 | -0.01(-0.08%) |
Jul 27, 2012 | 7.929 | 8.184 | 7.929 | 8.144 | 866,527 | +0.24(+2.97%) |
Jul 26, 2012 | 7.942 | 8.043 | 7.868 | 7.908 | 833,791 | +0.05(+0.68%) |
Jul 25, 2012 | 7.922 | 7.996 | 7.828 | 7.855 | 1,103,718 | -0.01(-0.17%) |
Jul 24, 2012 | 7.915 | 7.935 | 7.828 | 7.868 | 1,012,085 | -0.05(-0.59%) |
Jul 23, 2012 | 7.908 | 7.976 | 7.895 | 7.915 | 624,360 | -0.11(-1.34%) |
Jul 20, 2012 | 8.016 | 8.056 | 7.976 | 8.023 | 699,928 | -0.07(-0.91%) |
Jul 19, 2012 | 8.130 | 8.177 | 8.050 | 8.097 | 797,372 | -0.04(-0.50%) |
Jul 18, 2012 | 8.123 | 8.244 | 8.070 | 8.137 | 817,591 | -0.03(-0.41%) |
Jul 17, 2012 | 8.056 | 8.238 | 7.949 | 8.170 | 1,172,767 | +0.18(+2.27%) |
Jul 16, 2012 | 8.009 | 8.050 | 7.868 | 7.989 | 1,938,188 | -0.01(-0.08%) |
Jul 13, 2012 | 7.976 | 8.150 | 7.949 | 7.996 | 2,370,614 | +0.04(+0.51%) |
Jul 12, 2012 | 7.855 | 8.002 | 7.828 | 7.955 | 1,453,694 | +0.04(+0.51%) |
Jul 11, 2012 | 7.895 | 7.942 | 7.828 | 7.915 | 1,011,005 | +0.01(+0.08%) |
Jul 10, 2012 | 7.989 | 8.056 | 7.861 | 7.908 | 1,762,944 | -0.03(-0.34%) |
Jul 09, 2012 | 7.969 | 8.002 | 7.882 | 7.935 | 1,238,926 | -0.07(-0.84%) |
Jul 06, 2012 | 7.902 | 8.023 | 7.868 | 8.002 | 765,248 | +0.01(+0.08%) |
Jul 05, 2012 | 7.976 | 8.036 | 7.949 | 7.996 | 796,453 | -0.01(-0.17%) |
Jul 03, 2012 | 7.982 | 8.009 | 7.955 | 8.009 | 920,749 | +0.01(+0.08%) |
Jul 02, 2012 | 7.747 | 8.002 | 7.747 | 8.002 | 1,222,570 | +0.16(+2.06%) |
Jun 29, 2012 | 7.667 | 7.841 | 7.640 | 7.841 | 1,334,378 | +0.34(+4.57%) |
Jun 28, 2012 | 7.438 | 7.513 | 7.317 | 7.499 | 1,111,853 | -0.03(-0.45%) |
Jun 27, 2012 | 7.438 | 7.586 | 7.349 | 7.532 | 1,716,659 | +0.09(+1.17%) |
Jun 26, 2012 | 7.378 | 7.512 | 7.351 | 7.445 | 1,961,731 | +0.06(+0.82%) |
Jun 25, 2012 | 7.398 | 7.472 | 7.324 | 7.384 | 1,377,499 | -0.09(-1.17%) |
Jun 22, 2012 | 7.593 | 7.606 | 7.431 | 7.472 | 2,945,063 | -0.06(-0.80%) |
Jun 21, 2012 | 7.640 | 7.660 | 7.519 | 7.532 | 1,705,301 | -0.10(-1.32%) |
Jun 20, 2012 | 7.599 | 7.687 | 7.566 | 7.633 | 1,938,463 | +0.01(+0.09%) |
Jun 19, 2012 | 7.626 | 7.707 | 7.586 | 7.626 | 3,203,959 | +0.05(+0.62%) |
Jun 18, 2012 | 7.499 | 7.619 | 7.485 | 7.579 | 3,133,518 | +0.06(+0.80%) |
Jun 15, 2012 | 7.546 | 7.566 | 7.499 | 7.519 | 5,263,772 | -0.01(-0.09%) |
Jun 14, 2012 | 7.492 | 7.593 | 7.452 | 7.525 | 2,166,749 | +0.02(+0.27%) |
Jun 13, 2012 | 7.532 | 7.646 | 7.472 | 7.505 | 1,536,062 | -0.03(-0.36%) |
Jun 12, 2012 | 7.492 | 7.552 | 7.425 | 7.532 | 1,094,986 | +0.04(+0.54%) |
Jun 11, 2012 | 7.714 | 7.747 | 7.452 | 7.492 | 1,087,525 | -0.17(-2.19%) |
Jun 08, 2012 | 7.539 | 7.687 | 7.539 | 7.660 | 1,317,771 | +0.09(+1.15%) |
Jun 07, 2012 | 7.761 | 7.781 | 7.539 | 7.572 | 1,507,317 | -0.07(-0.88%) |
Jun 06, 2012 | 7.552 | 7.680 | 7.492 | 7.640 | 1,158,987 | +0.16(+2.16%) |
Jun 05, 2012 | 7.304 | 7.519 | 7.243 | 7.478 | 2,901,027 | +0.15(+2.11%) |
Jun 04, 2012 | 7.404 | 7.418 | 7.203 | 7.324 | 1,829,376 | -0.07(-0.91%) |
Jun 01, 2012 | 7.465 | 7.552 | 7.371 | 7.391 | 2,886,604 | -0.21(-2.74%) |
May 31, 2012 | 7.633 | 7.646 | 7.499 | 7.599 | 2,085,811 | -0.01(-0.09%) |
May 30, 2012 | 7.660 | 7.727 | 7.606 | 7.606 | 1,053,902 | -0.15(-1.99%) |
May 29, 2012 | 7.720 | 7.801 | 7.667 | 7.761 | 1,196,170 | +0.07(+0.96%) |
May 25, 2012 | 7.660 | 7.707 | 7.593 | 7.687 | 766,234 | +0.00(+0.00%) |
May 24, 2012 | 7.740 | 7.754 | 7.606 | 7.687 | 1,004,230 | -0.03(-0.35%) |
May 23, 2012 | 7.700 | 7.740 | 7.599 | 7.714 | 1,174,118 | -0.05(-0.69%) |
May 22, 2012 | 7.828 | 7.875 | 7.653 | 7.767 | 1,679,530 | -0.10(-1.28%) |
May 21, 2012 | 7.693 | 7.888 | 7.586 | 7.868 | 1,139,785 | +0.19(+2.45%) |
May 18, 2012 | 7.861 | 7.969 | 7.619 | 7.680 | 1,395,665 | -0.20(-2.56%) |
May 17, 2012 | 8.043 | 8.071 | 7.808 | 7.882 | 1,449,967 | -0.18(-2.25%) |
May 16, 2012 | 8.130 | 8.211 | 8.016 | 8.063 | 863,496 | -0.05(-0.58%) |
May 15, 2012 | 8.144 | 8.177 | 8.063 | 8.110 | 1,055,655 | -0.06(-0.74%) |
May 14, 2012 | 8.137 | 8.258 | 8.070 | 8.170 | 781,724 | -0.08(-0.98%) |
May 11, 2012 | 8.184 | 8.271 | 8.164 | 8.251 | 582,247 | +0.02(+0.24%) |
May 10, 2012 | 8.291 | 8.291 | 8.097 | 8.231 | 943,988 | +0.01(+0.08%) |
May 09, 2012 | 8.157 | 8.332 | 8.137 | 8.224 | 1,106,717 | -0.05(-0.57%) |
May 08, 2012 | 8.244 | 8.298 | 8.197 | 8.271 | 1,055,991 | -0.05(-0.65%) |
May 07, 2012 | 8.265 | 8.372 | 8.211 | 8.325 | 899,256 | +0.05(+0.65%) |
May 04, 2012 | 8.224 | 8.412 | 7.848 | 8.271 | 1,969,233 | -0.34(-3.90%) |
May 03, 2012 | 8.553 | 8.627 | 8.500 | 8.607 | 1,153,817 | +0.01(+0.16%) |
May 02, 2012 | 8.480 | 8.648 | 8.379 | 8.594 | 1,473,152 | +0.03(+0.31%) |