Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.130 | 8.240 | 8.109 | 8.123 | 794,746 | -0.02(-0.25%) |
Jul 30, 2012 | 8.171 | 8.247 | 8.123 | 8.143 | 725,012 | -0.04(-0.50%) |
Jul 27, 2012 | 8.075 | 8.240 | 7.992 | 8.185 | 712,642 | +0.13(+1.58%) |
Jul 26, 2012 | 8.020 | 8.088 | 7.978 | 8.057 | 720,482 | +0.15(+1.87%) |
Jul 25, 2012 | 7.985 | 7.985 | 7.889 | 7.909 | 563,939 | -0.03(-0.43%) |
Jul 24, 2012 | 7.985 | 8.020 | 7.882 | 7.944 | 632,844 | +0.01(+0.17%) |
Jul 23, 2012 | 7.896 | 7.985 | 7.882 | 7.930 | 781,932 | -0.08(-1.03%) |
Jul 20, 2012 | 7.909 | 8.068 | 7.909 | 8.013 | 920,235 | +0.04(+0.52%) |
Jul 19, 2012 | 8.226 | 8.260 | 7.944 | 7.971 | 661,172 | -0.12(-1.45%) |
Jul 18, 2012 | 8.075 | 8.192 | 8.006 | 8.088 | 446,234 | -0.01(-0.09%) |
Jul 17, 2012 | 8.082 | 8.109 | 7.958 | 8.095 | 660,625 | +0.06(+0.68%) |
Jul 16, 2012 | 8.095 | 8.116 | 8.013 | 8.040 | 478,682 | -0.05(-0.60%) |
Jul 13, 2012 | 7.999 | 8.123 | 7.971 | 8.088 | 483,566 | +0.14(+1.82%) |
Jul 12, 2012 | 7.930 | 8.006 | 7.896 | 7.944 | 671,435 | -0.07(-0.86%) |
Jul 11, 2012 | 7.937 | 8.047 | 7.903 | 8.013 | 410,524 | +0.08(+1.04%) |
Jul 10, 2012 | 8.040 | 8.075 | 7.847 | 7.930 | 390,398 | -0.04(-0.52%) |
Jul 09, 2012 | 7.992 | 8.020 | 7.896 | 7.971 | 398,692 | -0.05(-0.60%) |
Jul 06, 2012 | 7.985 | 8.109 | 7.985 | 8.020 | 345,459 | -0.07(-0.85%) |
Jul 05, 2012 | 8.068 | 8.143 | 8.047 | 8.088 | 550,946 | -0.03(-0.42%) |
Jul 03, 2012 | 8.082 | 8.123 | 7.999 | 8.123 | 343,745 | +0.07(+0.85%) |
Jul 02, 2012 | 8.006 | 8.068 | 7.916 | 8.054 | 905,132 | +0.09(+1.17%) |
Jun 29, 2012 | 7.859 | 7.988 | 7.859 | 7.961 | 746,138 | +0.17(+2.19%) |
Jun 28, 2012 | 7.770 | 7.790 | 7.585 | 7.790 | 571,967 | +0.08(+0.97%) |
Jun 27, 2012 | 7.517 | 7.722 | 7.503 | 7.715 | 751,997 | +0.23(+3.11%) |
Jun 26, 2012 | 7.421 | 7.517 | 7.408 | 7.483 | 583,669 | +0.06(+0.78%) |
Jun 25, 2012 | 7.408 | 7.469 | 7.360 | 7.425 | 433,745 | -0.12(-1.59%) |
Jun 22, 2012 | 7.455 | 7.585 | 7.401 | 7.544 | 655,918 | +0.16(+2.17%) |
Jun 21, 2012 | 7.558 | 7.599 | 7.380 | 7.384 | 525,873 | -0.20(-2.66%) |
Jun 20, 2012 | 7.565 | 7.606 | 7.476 | 7.585 | 549,829 | +0.01(+0.18%) |
Jun 19, 2012 | 7.462 | 7.599 | 7.435 | 7.572 | 479,535 | +0.13(+1.74%) |
Jun 18, 2012 | 7.408 | 7.537 | 7.360 | 7.442 | 426,993 | -0.03(-0.37%) |
Jun 15, 2012 | 7.367 | 7.490 | 7.319 | 7.469 | 1,848,220 | +0.10(+1.30%) |
Jun 14, 2012 | 7.271 | 7.401 | 7.223 | 7.373 | 488,231 | +0.12(+1.70%) |
Jun 13, 2012 | 7.237 | 7.401 | 7.168 | 7.250 | 612,935 | -0.03(-0.47%) |
Jun 12, 2012 | 7.223 | 7.285 | 7.141 | 7.285 | 341,657 | +0.09(+1.23%) |
Jun 11, 2012 | 7.408 | 7.414 | 7.182 | 7.196 | 712,741 | -0.12(-1.68%) |
Jun 08, 2012 | 7.162 | 7.360 | 7.124 | 7.319 | 382,386 | +0.12(+1.61%) |
Jun 07, 2012 | 7.250 | 7.285 | 7.162 | 7.203 | 548,333 | +0.04(+0.57%) |
Jun 06, 2012 | 7.039 | 7.162 | 6.984 | 7.162 | 507,089 | +0.16(+2.34%) |
Jun 05, 2012 | 6.943 | 7.090 | 6.943 | 6.998 | 840,274 | +0.01(+0.10%) |
Jun 04, 2012 | 7.127 | 7.275 | 6.943 | 6.991 | 790,929 | -0.10(-1.35%) |
Jun 01, 2012 | 7.298 | 7.360 | 7.066 | 7.086 | 1,079,885 | -0.36(-4.78%) |
May 31, 2012 | 7.414 | 7.531 | 7.319 | 7.442 | 651,239 | +0.03(+0.37%) |
May 30, 2012 | 7.455 | 7.496 | 7.407 | 7.414 | 488,654 | -0.14(-1.90%) |
May 29, 2012 | 7.503 | 7.688 | 7.455 | 7.558 | 437,926 | +0.08(+1.00%) |
May 25, 2012 | 7.510 | 7.550 | 7.442 | 7.483 | 367,082 | -0.02(-0.27%) |
May 24, 2012 | 7.462 | 7.510 | 7.367 | 7.503 | 392,159 | +0.07(+0.92%) |
May 23, 2012 | 7.250 | 7.449 | 7.244 | 7.435 | 501,016 | +0.10(+1.30%) |
May 22, 2012 | 7.360 | 7.517 | 7.319 | 7.339 | 734,547 | -0.03(-0.37%) |
May 21, 2012 | 7.346 | 7.483 | 7.298 | 7.367 | 756,699 | +0.03(+0.47%) |
May 18, 2012 | 7.346 | 7.503 | 7.326 | 7.332 | 662,819 | -0.05(-0.74%) |
May 17, 2012 | 7.558 | 7.585 | 7.387 | 7.387 | 932,060 | -0.18(-2.35%) |
May 16, 2012 | 7.626 | 7.736 | 7.565 | 7.565 | 534,232 | -0.05(-0.63%) |
May 15, 2012 | 7.640 | 7.749 | 7.578 | 7.613 | 418,237 | -0.05(-0.62%) |
May 14, 2012 | 7.708 | 7.804 | 7.660 | 7.660 | 486,742 | -0.15(-1.92%) |
May 11, 2012 | 7.777 | 7.934 | 7.736 | 7.811 | 613,202 | -0.06(-0.78%) |
May 10, 2012 | 7.818 | 7.913 | 7.783 | 7.872 | 617,219 | +0.13(+1.68%) |
May 09, 2012 | 7.742 | 7.824 | 7.667 | 7.742 | 797,658 | -0.10(-1.22%) |
May 08, 2012 | 7.736 | 7.859 | 7.736 | 7.838 | 794,693 | +0.02(+0.26%) |
May 07, 2012 | 7.619 | 7.865 | 7.619 | 7.818 | 1,363,299 | +0.16(+2.05%) |
May 04, 2012 | 7.790 | 7.824 | 7.633 | 7.660 | 978,367 | -0.18(-2.27%) |
May 03, 2012 | 7.900 | 7.961 | 7.811 | 7.838 | 785,460 | -0.05(-0.69%) |
May 02, 2012 | 7.852 | 7.906 | 7.770 | 7.893 | 987,635 | +0.01(+0.09%) |