Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.216 | 8.342 | 8.180 | 8.288 | 9,487,225 | +0.04(+0.44%) |
Jul 30, 2012 | 7.999 | 8.315 | 7.981 | 8.252 | 15,715,724 | +0.23(+2.81%) |
Jul 27, 2012 | 7.855 | 8.044 | 7.837 | 8.026 | 10,510,287 | +0.20(+2.53%) |
Jul 26, 2012 | 7.747 | 7.837 | 7.675 | 7.828 | 9,053,107 | +0.19(+2.48%) |
Jul 25, 2012 | 7.783 | 7.864 | 7.621 | 7.639 | 9,701,917 | -0.17(-2.19%) |
Jul 24, 2012 | 7.891 | 7.918 | 7.639 | 7.810 | 12,062,280 | -0.05(-0.57%) |
Jul 23, 2012 | 7.864 | 7.905 | 7.765 | 7.855 | 8,988,660 | -0.14(-1.69%) |
Jul 20, 2012 | 8.279 | 8.342 | 7.954 | 7.990 | 13,923,263 | -0.26(-3.17%) |
Jul 19, 2012 | 8.838 | 8.856 | 8.189 | 8.252 | 17,416,424 | -0.24(-2.87%) |
Jul 18, 2012 | 8.432 | 8.631 | 8.432 | 8.495 | 10,352,522 | +0.03(+0.32%) |
Jul 17, 2012 | 8.531 | 8.567 | 8.441 | 8.468 | 10,206,441 | -0.03(-0.32%) |
Jul 16, 2012 | 8.549 | 8.594 | 8.441 | 8.495 | 9,553,984 | -0.02(-0.21%) |
Jul 13, 2012 | 8.450 | 8.585 | 8.432 | 8.513 | 8,309,133 | +0.12(+1.40%) |
Jul 12, 2012 | 8.531 | 8.594 | 8.396 | 8.396 | 9,840,873 | -0.23(-2.62%) |
Jul 11, 2012 | 8.703 | 8.712 | 8.604 | 8.622 | 9,526,154 | -0.06(-0.73%) |
Jul 10, 2012 | 8.504 | 8.811 | 8.504 | 8.685 | 19,321,620 | +0.35(+4.22%) |
Jul 09, 2012 | 8.324 | 8.414 | 8.243 | 8.333 | 7,523,422 | -0.03(-0.32%) |
Jul 06, 2012 | 8.171 | 8.378 | 8.171 | 8.360 | 6,090,295 | +0.11(+1.31%) |
Jul 05, 2012 | 8.333 | 8.360 | 8.171 | 8.252 | 7,868,936 | -0.12(-1.40%) |
Jul 03, 2012 | 8.360 | 8.387 | 8.270 | 8.369 | 5,544,653 | -0.03(-0.32%) |
Jul 02, 2012 | 8.387 | 8.432 | 8.180 | 8.396 | 13,053,179 | +0.08(+0.98%) |
Jun 29, 2012 | 8.423 | 8.495 | 8.279 | 8.315 | 14,640,043 | +0.01(+0.11%) |
Jun 28, 2012 | 8.243 | 8.306 | 8.053 | 8.306 | 8,123,521 | +0.06(+0.77%) |
Jun 27, 2012 | 8.062 | 8.297 | 7.995 | 8.243 | 11,661,504 | +0.24(+3.04%) |
Jun 26, 2012 | 7.936 | 8.062 | 7.855 | 7.999 | 13,725,680 | +0.10(+1.26%) |
Jun 25, 2012 | 8.207 | 8.252 | 7.900 | 7.900 | 12,330,826 | -0.41(-4.89%) |
Jun 22, 2012 | 8.378 | 8.450 | 8.279 | 8.306 | 12,268,837 | +0.00(+0.00%) |
Jun 21, 2012 | 8.414 | 8.441 | 8.261 | 8.306 | 13,549,733 | -0.09(-1.07%) |
Jun 20, 2012 | 8.342 | 8.423 | 8.225 | 8.396 | 11,866,589 | +0.07(+0.87%) |
Jun 19, 2012 | 8.171 | 8.333 | 8.117 | 8.324 | 7,296,044 | +0.18(+2.21%) |
Jun 18, 2012 | 8.044 | 8.171 | 7.936 | 8.144 | 9,582,584 | +0.09(+1.12%) |
Jun 15, 2012 | 8.342 | 8.351 | 7.990 | 8.053 | 17,856,896 | -0.24(-2.93%) |
Jun 14, 2012 | 8.297 | 8.477 | 8.243 | 8.297 | 13,300,133 | +0.01(+0.11%) |
Jun 13, 2012 | 8.098 | 8.342 | 8.080 | 8.288 | 10,278,420 | +0.18(+2.22%) |
Jun 12, 2012 | 8.198 | 8.252 | 8.089 | 8.107 | 10,818,680 | +0.01(+0.11%) |
Jun 11, 2012 | 8.216 | 8.243 | 8.071 | 8.098 | 8,645,942 | -0.07(-0.88%) |
Jun 08, 2012 | 7.972 | 8.198 | 7.972 | 8.171 | 11,110,406 | +0.18(+2.26%) |
Jun 07, 2012 | 8.035 | 8.252 | 7.981 | 7.990 | 10,581,189 | +0.05(+0.68%) |
Jun 06, 2012 | 7.891 | 8.062 | 7.882 | 7.936 | 11,090,469 | +0.13(+1.62%) |
Jun 05, 2012 | 7.756 | 7.855 | 7.738 | 7.810 | 9,743,712 | +0.05(+0.70%) |
Jun 04, 2012 | 7.981 | 8.071 | 7.756 | 7.756 | 14,894,410 | -0.31(-3.80%) |
Jun 01, 2012 | 8.017 | 8.207 | 7.963 | 8.062 | 16,533,379 | -0.07(-0.89%) |
May 31, 2012 | 8.017 | 8.229 | 7.963 | 8.134 | 14,722,259 | +0.14(+1.80%) |
May 30, 2012 | 7.972 | 8.053 | 7.891 | 7.990 | 9,900,175 | -0.06(-0.78%) |
May 29, 2012 | 7.981 | 8.080 | 7.945 | 8.053 | 6,959,356 | +0.16(+2.05%) |
May 25, 2012 | 7.909 | 7.972 | 7.828 | 7.891 | 9,249,989 | +0.02(+0.23%) |
May 24, 2012 | 7.567 | 7.972 | 7.540 | 7.873 | 16,863,772 | +0.34(+4.55%) |
May 23, 2012 | 7.423 | 7.540 | 7.252 | 7.531 | 13,305,010 | +0.08(+1.09%) |
May 22, 2012 | 7.513 | 7.522 | 7.387 | 7.450 | 11,167,590 | -0.06(-0.84%) |
May 21, 2012 | 7.369 | 7.531 | 7.351 | 7.513 | 14,217,622 | +0.17(+2.33%) |
May 18, 2012 | 7.540 | 7.540 | 7.324 | 7.342 | 17,285,442 | -0.18(-2.40%) |
May 17, 2012 | 7.414 | 7.549 | 7.252 | 7.522 | 22,873,914 | +0.13(+1.71%) |
May 16, 2012 | 7.297 | 7.450 | 7.270 | 7.396 | 9,276,786 | +0.13(+1.73%) |
May 15, 2012 | 7.252 | 7.342 | 7.243 | 7.270 | 5,627,702 | -0.01(-0.12%) |
May 14, 2012 | 7.225 | 7.324 | 7.207 | 7.279 | 9,595,715 | +0.03(+0.37%) |
May 11, 2012 | 7.297 | 7.342 | 7.243 | 7.252 | 8,087,159 | -0.05(-0.62%) |
May 10, 2012 | 7.441 | 7.472 | 7.297 | 7.297 | 6,268,688 | -0.09(-1.22%) |
May 09, 2012 | 7.423 | 7.459 | 7.297 | 7.387 | 8,825,780 | -0.06(-0.85%) |
May 08, 2012 | 7.414 | 7.477 | 7.387 | 7.450 | 7,144,603 | +0.01(+0.12%) |
May 07, 2012 | 7.306 | 7.522 | 7.297 | 7.441 | 9,251,310 | +0.14(+1.98%) |
May 04, 2012 | 7.441 | 7.477 | 7.270 | 7.297 | 9,253,037 | -0.11(-1.46%) |
May 03, 2012 | 7.369 | 7.540 | 7.315 | 7.405 | 8,276,237 | +0.05(+0.61%) |
May 02, 2012 | 7.405 | 7.504 | 7.288 | 7.360 | 8,088,734 | -0.10(-1.33%) |