Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.704 | 8.715 | 8.620 | 8.650 | 168,005 | -0.01(-0.16%) |
Jul 30, 2012 | 8.553 | 8.664 | 8.553 | 8.664 | 120,812 | +0.06(+0.69%) |
Jul 27, 2012 | 8.553 | 8.644 | 8.474 | 8.605 | 200,488 | +0.07(+0.79%) |
Jul 26, 2012 | 8.672 | 8.672 | 8.339 | 8.537 | 373,227 | -0.03(-0.32%) |
Jul 25, 2012 | 8.478 | 8.585 | 8.478 | 8.565 | 162,394 | +0.05(+0.56%) |
Jul 24, 2012 | 8.593 | 8.593 | 8.490 | 8.517 | 134,472 | -0.05(-0.63%) |
Jul 23, 2012 | 8.513 | 8.581 | 8.415 | 8.572 | 133,804 | +0.00(+0.03%) |
Jul 20, 2012 | 8.569 | 8.569 | 8.509 | 8.569 | 146,662 | +0.00(+0.05%) |
Jul 19, 2012 | 8.521 | 8.609 | 8.446 | 8.565 | 217,399 | -0.03(-0.32%) |
Jul 18, 2012 | 8.680 | 8.680 | 8.569 | 8.593 | 180,859 | -0.04(-0.46%) |
Jul 17, 2012 | 8.509 | 8.632 | 8.501 | 8.632 | 150,252 | +0.12(+1.45%) |
Jul 16, 2012 | 8.549 | 8.549 | 8.490 | 8.509 | 136,367 | +0.01(+0.09%) |
Jul 13, 2012 | 8.394 | 8.505 | 8.382 | 8.501 | 113,423 | +0.15(+1.81%) |
Jul 12, 2012 | 8.422 | 8.422 | 8.331 | 8.351 | 161,923 | -0.08(-0.89%) |
Jul 11, 2012 | 8.394 | 8.437 | 8.327 | 8.426 | 157,037 | +0.08(+0.90%) |
Jul 10, 2012 | 8.470 | 8.490 | 8.339 | 8.351 | 144,154 | -0.08(-0.94%) |
Jul 09, 2012 | 8.363 | 8.430 | 8.308 | 8.430 | 109,067 | +0.11(+1.29%) |
Jul 06, 2012 | 8.327 | 8.327 | 8.275 | 8.323 | 75,494 | -0.02(-0.19%) |
Jul 05, 2012 | 8.259 | 8.343 | 8.244 | 8.339 | 68,428 | +0.04(+0.43%) |
Jul 03, 2012 | 8.240 | 8.315 | 8.213 | 8.303 | 78,796 | +0.09(+1.11%) |
Jul 02, 2012 | 8.299 | 8.315 | 8.172 | 8.212 | 126,433 | -0.06(-0.72%) |
Jun 29, 2012 | 8.176 | 8.311 | 8.166 | 8.271 | 198,332 | +0.24(+3.01%) |
Jun 28, 2012 | 8.033 | 8.051 | 7.990 | 8.029 | 83,547 | -0.00(-0.05%) |
Jun 27, 2012 | 7.902 | 8.053 | 7.894 | 8.033 | 209,164 | +0.11(+1.35%) |
Jun 26, 2012 | 7.914 | 7.966 | 7.819 | 7.926 | 217,692 | +0.06(+0.76%) |
Jun 25, 2012 | 7.918 | 7.918 | 7.764 | 7.867 | 163,170 | -0.06(-0.75%) |
Jun 22, 2012 | 7.954 | 7.980 | 7.851 | 7.926 | 198,350 | -0.01(-0.15%) |
Jun 21, 2012 | 7.966 | 8.029 | 7.910 | 7.939 | 218,519 | -0.06(-0.79%) |
Jun 20, 2012 | 7.966 | 8.025 | 7.966 | 8.002 | 174,388 | +0.04(+0.45%) |
Jun 19, 2012 | 7.978 | 8.010 | 7.934 | 7.966 | 272,017 | +0.03(+0.40%) |
Jun 18, 2012 | 7.934 | 7.974 | 7.883 | 7.934 | 195,325 | +0.01(+0.15%) |
Jun 15, 2012 | 7.986 | 7.986 | 7.922 | 7.922 | 86,615 | -0.03(-0.40%) |
Jun 14, 2012 | 8.033 | 8.033 | 7.914 | 7.954 | 145,954 | -0.04(-0.45%) |
Jun 13, 2012 | 8.006 | 8.006 | 7.918 | 7.990 | 83,593 | +0.01(+0.10%) |
Jun 12, 2012 | 7.962 | 8.017 | 7.859 | 7.982 | 186,971 | +0.03(+0.40%) |
Jun 11, 2012 | 8.025 | 8.025 | 7.950 | 7.950 | 79,554 | -0.06(-0.74%) |
Jun 08, 2012 | 8.037 | 8.053 | 7.978 | 8.010 | 77,432 | -0.01(-0.15%) |
Jun 07, 2012 | 8.089 | 8.089 | 8.006 | 8.021 | 135,936 | -0.02(-0.25%) |
Jun 06, 2012 | 8.017 | 8.085 | 7.958 | 8.041 | 185,449 | +0.12(+1.45%) |
Jun 05, 2012 | 7.891 | 7.936 | 7.863 | 7.926 | 117,449 | +0.05(+0.65%) |
Jun 04, 2012 | 7.938 | 7.958 | 7.855 | 7.875 | 185,166 | -0.10(-1.19%) |
Jun 01, 2012 | 7.934 | 7.998 | 7.922 | 7.970 | 140,232 | -0.10(-1.23%) |
May 31, 2012 | 8.057 | 8.080 | 7.978 | 8.069 | 138,699 | +0.01(+0.15%) |
May 30, 2012 | 8.089 | 8.089 | 7.998 | 8.057 | 105,458 | -0.05(-0.64%) |
May 29, 2012 | 8.021 | 8.129 | 8.021 | 8.109 | 206,467 | +0.08(+1.04%) |
May 25, 2012 | 8.025 | 8.061 | 7.994 | 8.025 | 171,025 | +0.06(+0.70%) |
May 24, 2012 | 7.946 | 7.998 | 7.902 | 7.970 | 240,202 | -0.03(-0.35%) |
May 23, 2012 | 8.089 | 8.089 | 7.934 | 7.998 | 226,320 | -0.04(-0.49%) |
May 22, 2012 | 8.057 | 8.061 | 7.998 | 8.037 | 136,829 | +0.03(+0.40%) |
May 21, 2012 | 7.871 | 8.006 | 7.855 | 8.006 | 141,431 | +0.10(+1.20%) |
May 18, 2012 | 7.950 | 7.997 | 7.883 | 7.910 | 103,681 | -0.09(-1.09%) |
May 17, 2012 | 8.208 | 8.208 | 7.962 | 7.998 | 247,240 | -0.17(-2.09%) |
May 16, 2012 | 8.236 | 8.258 | 8.140 | 8.168 | 260,222 | -0.03(-0.34%) |
May 15, 2012 | 8.287 | 8.287 | 8.180 | 8.196 | 173,125 | -0.07(-0.82%) |
May 14, 2012 | 8.371 | 8.371 | 8.255 | 8.263 | 179,374 | -0.13(-1.51%) |
May 11, 2012 | 8.378 | 8.414 | 8.295 | 8.390 | 224,110 | +0.02(+0.28%) |
May 10, 2012 | 8.319 | 8.381 | 8.291 | 8.367 | 161,363 | +0.08(+0.99%) |
May 09, 2012 | 8.319 | 8.331 | 8.255 | 8.285 | 169,687 | -0.09(-1.02%) |
May 08, 2012 | 8.311 | 8.386 | 8.267 | 8.371 | 144,721 | -0.05(-0.57%) |
May 07, 2012 | 8.416 | 8.470 | 8.367 | 8.418 | 85,788 | +0.00(+0.05%) |
May 04, 2012 | 8.569 | 8.569 | 8.394 | 8.414 | 321,633 | -0.14(-1.67%) |
May 03, 2012 | 8.644 | 8.668 | 8.533 | 8.557 | 151,683 | -0.09(-1.01%) |
May 02, 2012 | 8.557 | 8.644 | 8.549 | 8.644 | 151,862 | -0.00(-0.05%) |