Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.157 | 8.288 | 8.157 | 8.205 | 392,184 | +0.03(+0.42%) |
Jul 30, 2012 | 8.143 | 8.212 | 8.115 | 8.170 | 317,616 | +0.03(+0.43%) |
Jul 27, 2012 | 8.059 | 8.191 | 8.018 | 8.136 | 490,593 | +0.06(+0.77%) |
Jul 26, 2012 | 8.219 | 8.219 | 8.011 | 8.073 | 357,347 | -0.06(-0.68%) |
Jul 25, 2012 | 8.316 | 8.316 | 8.073 | 8.129 | 597,936 | -0.13(-1.60%) |
Jul 24, 2012 | 8.392 | 8.413 | 8.226 | 8.261 | 601,346 | -0.13(-1.57%) |
Jul 23, 2012 | 8.316 | 8.392 | 8.240 | 8.392 | 615,017 | -0.03(-0.33%) |
Jul 20, 2012 | 8.399 | 8.448 | 8.372 | 8.420 | 634,294 | -0.02(-0.25%) |
Jul 19, 2012 | 8.614 | 8.649 | 8.406 | 8.441 | 582,357 | -0.15(-1.78%) |
Jul 18, 2012 | 8.600 | 8.642 | 8.531 | 8.593 | 419,898 | +0.00(+0.00%) |
Jul 17, 2012 | 8.642 | 8.704 | 8.524 | 8.593 | 275,846 | -0.02(-0.24%) |
Jul 16, 2012 | 8.670 | 8.711 | 8.600 | 8.614 | 356,326 | -0.09(-1.04%) |
Jul 13, 2012 | 8.663 | 8.781 | 8.642 | 8.704 | 389,730 | +0.09(+1.05%) |
Jul 12, 2012 | 8.670 | 8.718 | 8.587 | 8.614 | 617,452 | -0.13(-1.51%) |
Jul 11, 2012 | 8.919 | 8.961 | 8.724 | 8.746 | 657,731 | -0.14(-1.56%) |
Jul 10, 2012 | 8.961 | 9.017 | 8.885 | 8.885 | 765,721 | +0.01(+0.08%) |
Jul 09, 2012 | 8.961 | 8.961 | 8.871 | 8.878 | 638,003 | -0.06(-0.70%) |
Jul 06, 2012 | 8.954 | 9.034 | 8.892 | 8.940 | 460,654 | -0.08(-0.85%) |
Jul 05, 2012 | 8.892 | 9.051 | 8.843 | 9.017 | 599,020 | +0.15(+1.64%) |
Jul 03, 2012 | 8.628 | 8.926 | 8.621 | 8.871 | 655,282 | +0.27(+3.15%) |
Jul 02, 2012 | 8.399 | 8.691 | 8.378 | 8.600 | 856,143 | +0.24(+2.90%) |
Jun 29, 2012 | 8.434 | 8.483 | 8.330 | 8.358 | 566,822 | +0.06(+0.67%) |
Jun 28, 2012 | 8.247 | 8.330 | 8.177 | 8.302 | 495,298 | +0.00(+0.00%) |
Jun 27, 2012 | 8.136 | 8.309 | 8.108 | 8.302 | 340,934 | +0.19(+2.40%) |
Jun 26, 2012 | 8.170 | 8.226 | 8.025 | 8.108 | 440,713 | -0.06(-0.68%) |
Jun 25, 2012 | 8.080 | 8.205 | 8.046 | 8.163 | 562,032 | +0.01(+0.17%) |
Jun 22, 2012 | 8.115 | 8.170 | 8.025 | 8.150 | 1,579,146 | +0.03(+0.34%) |
Jun 21, 2012 | 8.157 | 8.288 | 8.046 | 8.122 | 642,301 | +0.01(+0.17%) |
Jun 20, 2012 | 8.115 | 8.226 | 8.052 | 8.108 | 361,162 | +0.01(+0.09%) |
Jun 19, 2012 | 7.990 | 8.143 | 7.893 | 8.101 | 485,964 | +0.17(+2.10%) |
Jun 18, 2012 | 7.872 | 7.983 | 7.824 | 7.935 | 406,544 | +0.02(+0.26%) |
Jun 15, 2012 | 7.907 | 8.018 | 7.883 | 7.914 | 643,593 | +0.01(+0.09%) |
Jun 14, 2012 | 7.740 | 7.914 | 7.709 | 7.907 | 411,060 | +0.17(+2.15%) |
Jun 13, 2012 | 7.720 | 7.796 | 7.618 | 7.740 | 561,647 | -0.03(-0.36%) |
Jun 12, 2012 | 7.803 | 7.886 | 7.643 | 7.768 | 740,265 | +0.01(+0.09%) |
Jun 11, 2012 | 7.893 | 7.907 | 7.747 | 7.761 | 704,346 | -0.08(-1.06%) |
Jun 08, 2012 | 7.782 | 7.872 | 7.716 | 7.844 | 329,601 | +0.05(+0.62%) |
Jun 07, 2012 | 7.796 | 7.893 | 7.692 | 7.796 | 508,137 | +0.13(+1.72%) |
Jun 06, 2012 | 7.727 | 7.782 | 7.629 | 7.664 | 739,644 | -0.02(-0.27%) |
Jun 05, 2012 | 7.546 | 7.685 | 7.491 | 7.685 | 664,408 | +0.14(+1.84%) |
Jun 04, 2012 | 7.539 | 7.560 | 7.470 | 7.546 | 743,199 | +0.02(+0.28%) |
Jun 01, 2012 | 7.574 | 7.671 | 7.525 | 7.525 | 472,196 | -0.18(-2.34%) |
May 31, 2012 | 7.754 | 7.768 | 7.650 | 7.706 | 447,736 | -0.05(-0.63%) |
May 30, 2012 | 7.928 | 7.935 | 7.733 | 7.754 | 412,548 | -0.23(-2.87%) |
May 29, 2012 | 8.066 | 8.066 | 7.865 | 7.983 | 670,811 | +0.04(+0.52%) |
May 25, 2012 | 7.736 | 8.085 | 7.722 | 7.942 | 579,125 | +0.25(+3.29%) |
May 24, 2012 | 7.688 | 7.784 | 7.599 | 7.688 | 602,759 | +0.04(+0.54%) |
May 23, 2012 | 7.661 | 7.722 | 7.558 | 7.647 | 680,178 | -0.05(-0.62%) |
May 22, 2012 | 7.894 | 7.921 | 7.640 | 7.695 | 563,916 | -0.16(-2.09%) |
May 21, 2012 | 7.702 | 7.921 | 7.558 | 7.859 | 870,672 | +0.25(+3.33%) |
May 18, 2012 | 7.654 | 7.739 | 7.586 | 7.606 | 522,871 | -0.05(-0.63%) |
May 17, 2012 | 7.935 | 7.935 | 7.640 | 7.654 | 593,330 | -0.29(-3.70%) |
May 16, 2012 | 8.044 | 8.099 | 7.942 | 7.948 | 612,408 | -0.08(-1.02%) |
May 15, 2012 | 8.051 | 8.133 | 7.989 | 8.031 | 536,995 | -0.01(-0.17%) |
May 14, 2012 | 8.318 | 8.421 | 8.044 | 8.044 | 897,794 | -0.36(-4.24%) |
May 11, 2012 | 8.366 | 8.407 | 8.304 | 8.400 | 443,925 | -0.03(-0.41%) |
May 10, 2012 | 8.380 | 8.469 | 8.325 | 8.434 | 492,938 | +0.12(+1.40%) |
May 09, 2012 | 8.215 | 8.414 | 8.167 | 8.318 | 754,308 | +0.00(+0.00%) |
May 08, 2012 | 8.263 | 8.345 | 8.188 | 8.318 | 828,057 | -0.04(-0.49%) |
May 07, 2012 | 8.407 | 8.489 | 8.304 | 8.359 | 733,196 | -0.08(-0.97%) |
May 04, 2012 | 8.387 | 8.626 | 8.311 | 8.441 | 1,051,765 | +0.05(+0.57%) |
May 03, 2012 | 8.626 | 8.667 | 8.250 | 8.393 | 1,095,871 | +0.10(+1.16%) |
May 02, 2012 | 8.202 | 8.311 | 8.106 | 8.298 | 645,510 | +0.05(+0.66%) |