Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.184 | 8.199 | 7.925 | 7.961 | 102,155 | -0.16(-2.00%) |
Jul 30, 2012 | 8.148 | 8.195 | 8.058 | 8.123 | 70,369 | +0.06(+0.76%) |
Jul 27, 2012 | 8.080 | 8.148 | 7.997 | 8.062 | 127,544 | -0.04(-0.44%) |
Jul 26, 2012 | 8.181 | 8.213 | 8.078 | 8.098 | 53,802 | -0.02(-0.22%) |
Jul 25, 2012 | 8.213 | 8.213 | 8.083 | 8.116 | 78,003 | -0.03(-0.40%) |
Jul 24, 2012 | 8.130 | 8.206 | 8.069 | 8.148 | 141,885 | +0.00(+0.04%) |
Jul 23, 2012 | 8.159 | 8.174 | 8.109 | 8.145 | 75,632 | -0.02(-0.22%) |
Jul 20, 2012 | 8.163 | 8.231 | 8.087 | 8.163 | 50,915 | +0.00(+0.00%) |
Jul 19, 2012 | 8.033 | 8.224 | 8.033 | 8.163 | 161,742 | +0.15(+1.87%) |
Jul 18, 2012 | 7.977 | 8.062 | 7.917 | 8.013 | 180,483 | +0.08(+0.98%) |
Jul 17, 2012 | 7.914 | 7.977 | 7.857 | 7.935 | 98,539 | +0.06(+0.76%) |
Jul 16, 2012 | 7.801 | 7.974 | 7.720 | 7.875 | 102,078 | +0.05(+0.68%) |
Jul 13, 2012 | 7.840 | 7.868 | 7.773 | 7.822 | 109,389 | +0.05(+0.59%) |
Jul 12, 2012 | 7.695 | 7.783 | 7.628 | 7.776 | 124,651 | +0.06(+0.73%) |
Jul 11, 2012 | 7.639 | 7.755 | 7.632 | 7.720 | 81,513 | +0.07(+0.97%) |
Jul 10, 2012 | 7.744 | 7.769 | 7.642 | 7.646 | 66,014 | -0.06(-0.73%) |
Jul 09, 2012 | 7.642 | 7.794 | 7.642 | 7.702 | 86,604 | +0.01(+0.14%) |
Jul 06, 2012 | 7.646 | 7.766 | 7.646 | 7.692 | 50,806 | -0.05(-0.68%) |
Jul 05, 2012 | 7.766 | 7.847 | 7.664 | 7.744 | 181,934 | -0.02(-0.27%) |
Jul 03, 2012 | 7.748 | 7.783 | 7.737 | 7.766 | 227,389 | +0.08(+1.01%) |
Jul 02, 2012 | 7.624 | 7.766 | 7.610 | 7.688 | 95,842 | -0.06(-0.77%) |
Jun 29, 2012 | 7.766 | 7.861 | 7.681 | 7.748 | 171,398 | +0.05(+0.69%) |
Jun 28, 2012 | 7.681 | 7.766 | 7.660 | 7.695 | 76,261 | +0.04(+0.55%) |
Jun 27, 2012 | 7.628 | 7.727 | 7.593 | 7.653 | 170,633 | +0.03(+0.42%) |
Jun 26, 2012 | 7.589 | 7.642 | 7.519 | 7.621 | 136,614 | -0.01(-0.14%) |
Jun 25, 2012 | 7.706 | 7.706 | 7.589 | 7.632 | 86,153 | -0.09(-1.17%) |
Jun 22, 2012 | 7.593 | 7.766 | 7.589 | 7.722 | 108,160 | +0.10(+1.37%) |
Jun 21, 2012 | 7.695 | 7.695 | 7.515 | 7.617 | 94,834 | -0.09(-1.19%) |
Jun 20, 2012 | 7.624 | 7.797 | 7.589 | 7.709 | 167,868 | +0.07(+0.90%) |
Jun 19, 2012 | 7.314 | 7.741 | 7.283 | 7.640 | 281,731 | +0.33(+4.46%) |
Jun 18, 2012 | 7.180 | 7.374 | 7.109 | 7.314 | 205,362 | +0.23(+3.24%) |
Jun 15, 2012 | 7.060 | 7.176 | 7.024 | 7.084 | 200,714 | +0.02(+0.30%) |
Jun 14, 2012 | 7.102 | 7.159 | 7.014 | 7.063 | 292,715 | -0.06(-0.79%) |
Jun 13, 2012 | 7.148 | 7.201 | 7.095 | 7.120 | 174,506 | -0.07(-0.98%) |
Jun 12, 2012 | 7.201 | 7.201 | 7.084 | 7.190 | 247,197 | +0.01(+0.20%) |
Jun 11, 2012 | 7.374 | 7.420 | 7.060 | 7.176 | 549,060 | -0.22(-2.96%) |
Jun 08, 2012 | 7.430 | 7.624 | 7.254 | 7.395 | 180,905 | -0.12(-1.55%) |
Jun 07, 2012 | 7.766 | 7.829 | 7.448 | 7.512 | 156,612 | -0.23(-3.01%) |
Jun 06, 2012 | 7.635 | 7.797 | 7.441 | 7.744 | 164,675 | +0.09(+1.20%) |
Jun 05, 2012 | 7.455 | 7.653 | 7.402 | 7.653 | 131,883 | +0.20(+2.65%) |
Jun 04, 2012 | 7.416 | 7.504 | 7.342 | 7.455 | 144,266 | -0.00(-0.00%) |
Jun 01, 2012 | 7.423 | 7.635 | 7.360 | 7.455 | 278,286 | -0.14(-1.81%) |
May 31, 2012 | 7.794 | 7.794 | 7.554 | 7.593 | 218,238 | -0.23(-2.93%) |
May 30, 2012 | 7.801 | 7.945 | 7.734 | 7.822 | 194,263 | -0.07(-0.85%) |
May 29, 2012 | 7.794 | 7.981 | 7.794 | 7.889 | 143,989 | +0.10(+1.27%) |
May 25, 2012 | 7.797 | 7.857 | 7.681 | 7.790 | 104,755 | -0.03(-0.36%) |
May 24, 2012 | 7.868 | 7.942 | 7.744 | 7.819 | 134,070 | -0.07(-0.89%) |
May 23, 2012 | 8.030 | 8.083 | 7.804 | 7.889 | 168,148 | -0.16(-2.02%) |
May 22, 2012 | 8.080 | 8.225 | 8.041 | 8.052 | 91,768 | -0.06(-0.70%) |
May 21, 2012 | 8.045 | 8.126 | 8.034 | 8.108 | 78,561 | +0.06(+0.74%) |
May 18, 2012 | 8.048 | 8.140 | 8.034 | 8.049 | 69,235 | +0.00(+0.05%) |
May 17, 2012 | 8.126 | 8.197 | 8.031 | 8.045 | 99,284 | -0.10(-1.17%) |
May 16, 2012 | 8.041 | 8.189 | 8.016 | 8.140 | 173,922 | +0.10(+1.23%) |
May 15, 2012 | 8.203 | 8.203 | 7.970 | 8.041 | 222,689 | -0.16(-1.98%) |
May 14, 2012 | 8.383 | 8.422 | 8.175 | 8.203 | 127,115 | -0.19(-2.31%) |
May 11, 2012 | 8.422 | 8.468 | 8.387 | 8.398 | 52,772 | -0.04(-0.46%) |
May 10, 2012 | 8.309 | 8.436 | 8.295 | 8.436 | 40,548 | +0.19(+2.31%) |
May 09, 2012 | 8.193 | 8.297 | 8.165 | 8.246 | 80,204 | -0.01(-0.17%) |
May 08, 2012 | 8.217 | 8.358 | 8.157 | 8.260 | 88,743 | +0.00(+0.04%) |
May 07, 2012 | 8.383 | 8.383 | 8.154 | 8.256 | 126,192 | -0.18(-2.17%) |
May 04, 2012 | 8.313 | 8.468 | 8.260 | 8.440 | 77,881 | +0.11(+1.31%) |
May 03, 2012 | 8.472 | 8.472 | 8.302 | 8.330 | 126,546 | -0.07(-0.88%) |
May 02, 2012 | 8.330 | 8.418 | 8.233 | 8.405 | 84,037 | +0.05(+0.55%) |