Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.594 | 8.594 | 8.540 | 8.594 | 233,776 | +0.03(+0.38%) |
Jul 30, 2012 | 8.600 | 8.600 | 8.529 | 8.562 | 219,880 | -0.03(-0.38%) |
Jul 27, 2012 | 8.578 | 8.605 | 8.562 | 8.594 | 219,278 | +0.00(+0.00%) |
Jul 26, 2012 | 8.578 | 8.594 | 8.562 | 8.594 | 335,379 | +0.02(+0.19%) |
Jul 25, 2012 | 8.556 | 8.583 | 8.534 | 8.578 | 431,573 | +0.02(+0.26%) |
Jul 24, 2012 | 8.501 | 8.556 | 8.501 | 8.556 | 367,744 | +0.02(+0.26%) |
Jul 23, 2012 | 8.501 | 8.534 | 8.479 | 8.534 | 365,529 | +0.03(+0.39%) |
Jul 20, 2012 | 8.469 | 8.501 | 8.436 | 8.501 | 210,362 | +0.03(+0.39%) |
Jul 19, 2012 | 8.408 | 8.479 | 8.408 | 8.469 | 340,159 | +0.04(+0.51%) |
Jul 18, 2012 | 8.370 | 8.452 | 8.370 | 8.425 | 257,524 | +0.06(+0.66%) |
Jul 17, 2012 | 8.337 | 8.386 | 8.332 | 8.370 | 238,996 | +0.07(+0.79%) |
Jul 16, 2012 | 8.315 | 8.332 | 8.293 | 8.304 | 178,212 | -0.02(-0.26%) |
Jul 13, 2012 | 8.343 | 8.386 | 8.326 | 8.326 | 225,254 | -0.00(-0.01%) |
Jul 12, 2012 | 8.403 | 8.403 | 8.321 | 8.327 | 326,870 | -0.11(-1.32%) |
Jul 11, 2012 | 8.436 | 8.460 | 8.425 | 8.438 | 322,424 | +0.00(+0.03%) |
Jul 10, 2012 | 8.458 | 8.463 | 8.430 | 8.436 | 230,955 | -0.03(-0.39%) |
Jul 09, 2012 | 8.469 | 8.469 | 8.447 | 8.469 | 198,096 | +0.00(+0.00%) |
Jul 06, 2012 | 8.430 | 8.469 | 8.430 | 8.469 | 156,624 | +0.01(+0.13%) |
Jul 05, 2012 | 8.408 | 8.458 | 8.408 | 8.458 | 135,569 | +0.03(+0.39%) |
Jul 03, 2012 | 8.408 | 8.425 | 8.397 | 8.425 | 73,883 | +0.02(+0.20%) |
Jul 02, 2012 | 8.365 | 8.425 | 8.365 | 8.408 | 186,171 | +0.06(+0.72%) |
Jun 29, 2012 | 8.381 | 8.381 | 8.291 | 8.348 | 248,679 | +0.02(+0.20%) |
Jun 28, 2012 | 8.304 | 8.337 | 8.244 | 8.332 | 200,377 | +0.02(+0.26%) |
Jun 27, 2012 | 8.239 | 8.310 | 8.239 | 8.310 | 179,281 | +0.08(+0.93%) |
Jun 26, 2012 | 8.293 | 8.293 | 8.211 | 8.233 | 277,436 | -0.05(-0.59%) |
Jun 25, 2012 | 8.266 | 8.288 | 8.222 | 8.283 | 280,392 | +0.02(+0.20%) |
Jun 22, 2012 | 8.239 | 8.283 | 8.211 | 8.266 | 297,613 | +0.02(+0.20%) |
Jun 21, 2012 | 8.272 | 8.304 | 8.206 | 8.250 | 362,207 | +0.01(+0.07%) |
Jun 20, 2012 | 8.250 | 8.272 | 8.222 | 8.244 | 257,089 | +0.02(+0.20%) |
Jun 19, 2012 | 8.206 | 8.277 | 8.200 | 8.228 | 358,263 | +0.01(+0.13%) |
Jun 18, 2012 | 8.124 | 8.222 | 8.097 | 8.217 | 694,051 | +0.12(+1.49%) |
Jun 15, 2012 | 8.195 | 8.244 | 8.080 | 8.097 | 1,140,202 | -0.12(-1.46%) |
Jun 14, 2012 | 8.332 | 8.343 | 8.217 | 8.217 | 435,568 | -0.13(-1.51%) |
Jun 13, 2012 | 8.397 | 8.397 | 8.321 | 8.343 | 184,681 | -0.09(-1.04%) |
Jun 12, 2012 | 8.452 | 8.474 | 8.430 | 8.430 | 133,619 | -0.03(-0.32%) |
Jun 11, 2012 | 8.545 | 8.545 | 8.436 | 8.458 | 149,655 | -0.06(-0.71%) |
Jun 08, 2012 | 8.496 | 8.518 | 8.490 | 8.518 | 146,637 | +0.02(+0.19%) |
Jun 07, 2012 | 8.479 | 8.501 | 8.452 | 8.501 | 150,474 | +0.01(+0.07%) |
Jun 06, 2012 | 8.469 | 8.496 | 8.469 | 8.496 | 90,490 | +0.02(+0.19%) |
Jun 05, 2012 | 8.441 | 8.479 | 8.441 | 8.479 | 110,552 | +0.02(+0.26%) |
Jun 04, 2012 | 8.430 | 8.474 | 8.420 | 8.458 | 81,791 | +0.00(+0.00%) |
Jun 01, 2012 | 8.370 | 8.463 | 8.370 | 8.458 | 133,692 | -0.01(-0.06%) |
May 31, 2012 | 8.436 | 8.463 | 8.425 | 8.463 | 123,900 | +0.03(+0.39%) |
May 30, 2012 | 8.376 | 8.430 | 8.376 | 8.430 | 162,769 | +0.03(+0.33%) |
May 29, 2012 | 8.425 | 8.441 | 8.386 | 8.403 | 106,611 | -0.03(-0.32%) |
May 25, 2012 | 8.414 | 8.447 | 8.408 | 8.430 | 93,983 | +0.03(+0.33%) |
May 24, 2012 | 8.403 | 8.403 | 8.370 | 8.403 | 133,354 | -0.03(-0.32%) |
May 23, 2012 | 8.381 | 8.430 | 8.370 | 8.430 | 90,964 | +0.06(+0.72%) |
May 22, 2012 | 8.348 | 8.376 | 8.321 | 8.370 | 183,878 | +0.01(+0.13%) |
May 21, 2012 | 8.359 | 8.397 | 8.332 | 8.359 | 111,711 | +0.02(+0.20%) |
May 18, 2012 | 8.403 | 8.408 | 8.343 | 8.343 | 133,268 | -0.08(-0.91%) |
May 17, 2012 | 8.430 | 8.430 | 8.381 | 8.419 | 146,111 | +0.00(+0.00%) |
May 16, 2012 | 8.381 | 8.425 | 8.381 | 8.419 | 90,779 | +0.01(+0.13%) |
May 15, 2012 | 8.359 | 8.414 | 8.341 | 8.408 | 140,040 | +0.05(+0.59%) |
May 14, 2012 | 8.392 | 8.403 | 8.332 | 8.359 | 143,943 | -0.03(-0.39%) |
May 11, 2012 | 8.392 | 8.403 | 8.343 | 8.392 | 175,665 | -0.05(-0.65%) |
May 10, 2012 | 8.436 | 8.452 | 8.425 | 8.447 | 144,652 | -0.01(-0.06%) |
May 09, 2012 | 8.386 | 8.452 | 8.386 | 8.452 | 135,182 | +0.05(+0.65%) |
May 08, 2012 | 8.376 | 8.414 | 8.376 | 8.397 | 126,600 | +0.01(+0.13%) |
May 07, 2012 | 8.430 | 8.447 | 8.376 | 8.386 | 202,366 | -0.07(-0.84%) |
May 04, 2012 | 8.408 | 8.458 | 8.403 | 8.458 | 134,878 | +0.03(+0.39%) |
May 03, 2012 | 8.452 | 8.507 | 8.425 | 8.425 | 214,169 | -0.05(-0.65%) |
May 02, 2012 | 8.452 | 8.501 | 8.441 | 8.479 | 138,085 | +0.02(+0.19%) |