Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.917 | 8.015 | 7.917 | 8.015 | 1,059 | +0.04(+0.53%) |
Jul 30, 2012 | 8.046 | 8.138 | 7.972 | 7.972 | 2,753 | -0.17(-2.14%) |
Jul 27, 2012 | 7.954 | 8.147 | 7.945 | 8.147 | 9,820 | +0.20(+2.54%) |
Jul 26, 2012 | 7.935 | 7.945 | 7.862 | 7.945 | 4,216 | +0.13(+1.73%) |
Jul 25, 2012 | 7.915 | 7.915 | 7.810 | 7.810 | 1,085 | +0.08(+1.07%) |
Jul 24, 2012 | 7.854 | 7.854 | 7.724 | 7.727 | 6,326 | -0.14(-1.76%) |
Jul 23, 2012 | 7.945 | 7.945 | 7.862 | 7.866 | 2,678 | -0.29(-3.56%) |
Jul 20, 2012 | 8.216 | 8.249 | 8.155 | 8.156 | 1,219 | -0.24(-2.80%) |
Jul 19, 2012 | 8.367 | 8.391 | 8.367 | 8.391 | 707 | +0.14(+1.74%) |
Jul 18, 2012 | 8.284 | 8.331 | 8.239 | 8.248 | 2,866 | +0.13(+1.55%) |
Jul 17, 2012 | 8.128 | 8.128 | 8.119 | 8.122 | 4,324 | -0.08(-0.98%) |
Jul 16, 2012 | 8.147 | 8.202 | 8.082 | 8.202 | 3,762 | +0.05(+0.57%) |
Jul 13, 2012 | 8.156 | 8.156 | 8.156 | 8.156 | 435 | -0.02(-0.22%) |
Jul 12, 2012 | 8.101 | 8.174 | 8.101 | 8.174 | 1,533 | +0.00(+0.00%) |
Jul 11, 2012 | 8.193 | 8.193 | 8.174 | 8.174 | 2,721 | -0.01(-0.13%) |
Jul 10, 2012 | 8.431 | 8.431 | 8.185 | 8.185 | 1,617 | -0.30(-3.55%) |
Jul 06, 2012 | 8.633 | 8.486 | 8.486 | 8.486 | 2,177 | -0.25(-2.84%) |
Jul 05, 2012 | 8.597 | 8.735 | 8.597 | 8.735 | 5,213 | +0.01(+0.11%) |
Jul 03, 2012 | 8.514 | 8.725 | 8.514 | 8.725 | 1,306 | +0.19(+2.17%) |
Jul 02, 2012 | 8.487 | 8.560 | 8.487 | 8.540 | 3,711 | -0.01(-0.13%) |
Jun 29, 2012 | 8.557 | 8.560 | 8.551 | 8.551 | 463 | +0.37(+4.49%) |
Jun 28, 2012 | 8.239 | 8.367 | 8.183 | 8.183 | 1,037 | -0.17(-2.09%) |
Jun 27, 2012 | 8.278 | 8.358 | 8.278 | 8.358 | 3,250 | +0.12(+1.46%) |
Jun 26, 2012 | 8.174 | 8.238 | 8.156 | 8.238 | 963 | -0.01(-0.12%) |
Jun 25, 2012 | 8.248 | 8.248 | 8.248 | 8.248 | 326 | -0.26(-3.02%) |
Jun 22, 2012 | 8.321 | 8.505 | 8.321 | 8.505 | 2,402 | +0.24(+2.89%) |
Jun 21, 2012 | 8.514 | 8.514 | 8.266 | 8.266 | 2,092 | -0.30(-3.50%) |
Jun 20, 2012 | 8.413 | 8.588 | 8.413 | 8.566 | 7,228 | +0.08(+0.93%) |
Jun 19, 2012 | 8.468 | 8.487 | 8.468 | 8.487 | 1,197 | +0.24(+2.90%) |
Jun 18, 2012 | 8.046 | 8.257 | 8.046 | 8.248 | 1,871 | +0.16(+1.93%) |
Jun 15, 2012 | 8.009 | 8.111 | 8.009 | 8.092 | 3,184 | +0.14(+1.73%) |
Jun 14, 2012 | 7.954 | 7.954 | 7.954 | 7.954 | 173 | +0.03(+0.34%) |
Jun 13, 2012 | 7.972 | 8.046 | 7.927 | 7.927 | 1,451 | -0.08(-1.03%) |
Jun 12, 2012 | 7.871 | 8.009 | 7.871 | 8.009 | 979 | +0.19(+2.47%) |
Jun 11, 2012 | 7.954 | 7.981 | 7.816 | 7.816 | 1,254 | -0.19(-2.43%) |
Jun 08, 2012 | 7.926 | 8.011 | 7.816 | 8.011 | 3,491 | +0.07(+0.83%) |
Jun 07, 2012 | 8.147 | 8.147 | 7.945 | 7.945 | 5,335 | -0.03(-0.35%) |
Jun 06, 2012 | 7.788 | 8.036 | 7.788 | 7.972 | 1,075 | +0.18(+2.36%) |
Jun 05, 2012 | 7.605 | 7.798 | 7.605 | 7.788 | 4,912 | +0.21(+2.79%) |
Jun 04, 2012 | 7.651 | 7.651 | 7.496 | 7.577 | 5,389 | -0.06(-0.84%) |
Jun 01, 2012 | 7.724 | 7.724 | 7.642 | 7.642 | 598 | -0.31(-3.93%) |
May 31, 2012 | 7.825 | 7.954 | 7.779 | 7.954 | 3,905 | -0.06(-0.80%) |
May 30, 2012 | 8.055 | 8.055 | 7.991 | 8.018 | 1,461 | -0.13(-1.57%) |
May 29, 2012 | 8.036 | 8.202 | 8.036 | 8.146 | 3,304 | +0.12(+1.48%) |
May 25, 2012 | 8.046 | 8.046 | 8.000 | 8.027 | 3,375 | +0.07(+0.84%) |
May 24, 2012 | 8.110 | 8.110 | 7.945 | 7.960 | 1,415 | -0.08(-0.95%) |
May 23, 2012 | 7.945 | 8.036 | 7.867 | 8.036 | 2,837 | +0.02(+0.23%) |
May 22, 2012 | 8.165 | 8.165 | 8.018 | 8.018 | 683 | -0.09(-1.09%) |
May 21, 2012 | 7.981 | 8.106 | 7.945 | 8.106 | 3,646 | +0.19(+2.39%) |
May 18, 2012 | 8.193 | 8.193 | 7.917 | 7.917 | 2,889 | -0.22(-2.71%) |
May 17, 2012 | 8.404 | 8.404 | 8.138 | 8.138 | 18,470 | -0.28(-3.28%) |
May 16, 2012 | 8.569 | 8.616 | 8.404 | 8.413 | 3,635 | -0.10(-1.19%) |
May 15, 2012 | 8.606 | 8.643 | 8.514 | 8.514 | 8,420 | -0.17(-1.90%) |
May 14, 2012 | 8.690 | 8.690 | 8.679 | 8.679 | 326 | -0.21(-2.32%) |
May 11, 2012 | 8.900 | 8.900 | 8.881 | 8.885 | 811 | +0.07(+0.80%) |
May 10, 2012 | 8.863 | 8.927 | 8.808 | 8.814 | 5,767 | -0.10(-1.17%) |
May 09, 2012 | 8.744 | 8.919 | 8.744 | 8.919 | 2,461 | -0.01(-0.17%) |
May 08, 2012 | 8.872 | 8.951 | 8.817 | 8.934 | 2,262 | -0.15(-1.69%) |
May 07, 2012 | 9.059 | 9.087 | 9.028 | 9.087 | 3,510 | +0.03(+0.28%) |
May 04, 2012 | 9.038 | 9.212 | 9.038 | 9.061 | 2,277 | -0.13(-1.43%) |
May 03, 2012 | 9.405 | 9.405 | 9.139 | 9.193 | 12,982 | -0.20(-2.16%) |
May 02, 2012 | 9.365 | 9.419 | 9.322 | 9.396 | 10,082 | -0.08(-0.90%) |