Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.427 | 8.502 | 8.282 | 8.427 | 36,976 | +0.02(+0.25%) |
Jul 30, 2012 | 8.805 | 8.805 | 8.392 | 8.406 | 60,301 | +0.08(+0.91%) |
Jul 27, 2012 | 8.082 | 8.413 | 7.965 | 8.330 | 21,783 | +0.28(+3.51%) |
Jul 26, 2012 | 8.069 | 8.069 | 7.910 | 8.048 | 10,310 | +0.01(+0.17%) |
Jul 25, 2012 | 7.910 | 8.082 | 7.848 | 8.034 | 24,181 | +0.19(+2.37%) |
Jul 24, 2012 | 7.869 | 7.883 | 7.745 | 7.848 | 25,687 | -0.06(-0.70%) |
Jul 23, 2012 | 7.786 | 7.952 | 7.786 | 7.903 | 17,311 | +0.05(+0.61%) |
Jul 20, 2012 | 7.938 | 8.021 | 7.855 | 7.855 | 16,067 | -0.15(-1.89%) |
Jul 19, 2012 | 7.945 | 8.076 | 7.945 | 8.007 | 9,030 | +0.01(+0.17%) |
Jul 18, 2012 | 7.903 | 7.993 | 7.766 | 7.993 | 17,263 | +0.01(+0.17%) |
Jul 17, 2012 | 7.731 | 8.041 | 7.731 | 7.979 | 50,380 | +0.28(+3.57%) |
Jul 16, 2012 | 7.780 | 7.780 | 7.518 | 7.704 | 7,146 | -0.08(-0.97%) |
Jul 13, 2012 | 7.704 | 7.814 | 7.704 | 7.780 | 12,835 | +0.07(+0.89%) |
Jul 12, 2012 | 7.697 | 7.759 | 7.676 | 7.711 | 17,929 | -0.03(-0.36%) |
Jul 11, 2012 | 7.745 | 7.790 | 7.738 | 7.738 | 45,950 | -0.02(-0.27%) |
Jul 10, 2012 | 7.786 | 7.862 | 7.628 | 7.759 | 19,781 | -0.09(-1.14%) |
Jul 09, 2012 | 7.821 | 7.903 | 7.821 | 7.848 | 39,450 | -0.05(-0.61%) |
Jul 06, 2012 | 7.890 | 7.959 | 7.890 | 7.897 | 8,273 | -0.06(-0.69%) |
Jul 05, 2012 | 7.917 | 7.986 | 7.807 | 7.952 | 13,906 | +0.03(+0.43%) |
Jul 03, 2012 | 8.062 | 8.062 | 7.917 | 7.917 | 31,153 | -0.09(-1.12%) |
Jul 02, 2012 | 7.910 | 8.007 | 7.786 | 8.007 | 39,126 | +0.07(+0.87%) |
Jun 29, 2012 | 7.917 | 7.972 | 7.780 | 7.938 | 79,647 | +0.04(+0.52%) |
Jun 28, 2012 | 7.883 | 7.917 | 7.793 | 7.897 | 23,667 | -0.02(-0.26%) |
Jun 27, 2012 | 7.807 | 7.917 | 7.766 | 7.917 | 39,767 | +0.09(+1.14%) |
Jun 26, 2012 | 7.587 | 7.876 | 7.587 | 7.828 | 33,843 | +0.28(+3.74%) |
Jun 25, 2012 | 7.532 | 7.628 | 7.305 | 7.545 | 42,548 | -0.12(-1.53%) |
Jun 22, 2012 | 7.883 | 7.952 | 7.435 | 7.663 | 1,849,560 | -0.17(-2.11%) |
Jun 21, 2012 | 7.869 | 7.910 | 7.545 | 7.828 | 68,256 | +0.03(+0.44%) |
Jun 20, 2012 | 7.876 | 7.890 | 7.484 | 7.793 | 44,858 | -0.08(-1.05%) |
Jun 19, 2012 | 7.786 | 7.917 | 7.690 | 7.876 | 36,702 | +0.08(+1.06%) |
Jun 18, 2012 | 7.773 | 7.876 | 7.573 | 7.793 | 46,708 | -0.12(-1.57%) |
Jun 15, 2012 | 7.718 | 7.917 | 7.621 | 7.917 | 37,822 | +0.17(+2.22%) |
Jun 14, 2012 | 7.676 | 7.814 | 7.463 | 7.745 | 40,067 | +0.02(+0.27%) |
Jun 13, 2012 | 7.697 | 7.814 | 7.428 | 7.724 | 11,293 | +0.29(+3.89%) |
Jun 12, 2012 | 7.463 | 7.738 | 7.373 | 7.435 | 31,166 | -0.18(-2.35%) |
Jun 11, 2012 | 7.959 | 8.076 | 7.545 | 7.614 | 30,581 | -0.03(-0.36%) |
Jun 08, 2012 | 7.669 | 8.131 | 7.532 | 7.642 | 53,262 | +0.17(+2.30%) |
Jun 07, 2012 | 7.848 | 7.972 | 7.325 | 7.470 | 30,802 | -0.39(-4.99%) |
Jun 06, 2012 | 7.669 | 7.986 | 7.669 | 7.862 | 57,819 | +0.19(+2.51%) |
Jun 05, 2012 | 7.339 | 7.676 | 7.339 | 7.669 | 36,809 | +0.30(+4.01%) |
Jun 04, 2012 | 7.470 | 7.470 | 7.373 | 7.373 | 35,390 | -0.03(-0.37%) |
Jun 01, 2012 | 7.428 | 7.532 | 7.346 | 7.401 | 4,900 | -0.03(-0.46%) |
May 31, 2012 | 7.449 | 7.449 | 7.394 | 7.435 | 12,912 | +0.00(+0.00%) |
May 30, 2012 | 7.401 | 7.539 | 7.401 | 7.435 | 14,609 | +0.02(+0.28%) |
May 29, 2012 | 7.504 | 7.669 | 7.408 | 7.415 | 51,586 | -0.03(-0.46%) |
May 25, 2012 | 7.642 | 7.676 | 7.408 | 7.449 | 10,777 | -0.19(-2.52%) |
May 24, 2012 | 7.601 | 7.745 | 7.587 | 7.642 | 18,529 | +0.01(+0.18%) |
May 23, 2012 | 7.415 | 7.669 | 7.408 | 7.628 | 29,088 | +0.10(+1.37%) |
May 22, 2012 | 7.552 | 7.573 | 7.456 | 7.525 | 31,846 | -0.01(-0.18%) |
May 21, 2012 | 7.463 | 7.580 | 7.315 | 7.539 | 37,909 | +0.10(+1.30%) |
May 18, 2012 | 7.573 | 7.616 | 7.401 | 7.442 | 14,478 | -0.04(-0.55%) |
May 17, 2012 | 7.676 | 7.704 | 7.401 | 7.484 | 19,052 | -0.12(-1.54%) |
May 16, 2012 | 7.876 | 7.883 | 7.415 | 7.601 | 38,181 | -0.21(-2.73%) |
May 15, 2012 | 7.731 | 7.959 | 7.731 | 7.814 | 27,027 | +0.13(+1.70%) |
May 14, 2012 | 7.463 | 7.897 | 7.463 | 7.683 | 19,308 | +0.15(+2.01%) |
May 11, 2012 | 7.518 | 7.573 | 7.505 | 7.532 | 16,093 | -0.03(-0.45%) |
May 10, 2012 | 7.539 | 7.573 | 7.435 | 7.566 | 10,671 | +0.08(+1.01%) |
May 09, 2012 | 7.456 | 7.573 | 7.263 | 7.490 | 50,924 | -0.02(-0.28%) |
May 08, 2012 | 7.525 | 7.545 | 7.497 | 7.511 | 13,916 | +0.02(+0.27%) |
May 07, 2012 | 7.477 | 7.545 | 7.408 | 7.490 | 5,609 | +0.05(+0.65%) |
May 04, 2012 | 7.497 | 7.552 | 7.429 | 7.442 | 26,204 | -0.07(-0.91%) |
May 03, 2012 | 7.504 | 7.518 | 7.484 | 7.511 | 11,190 | +0.00(+0.00%) |
May 02, 2012 | 7.367 | 7.545 | 7.340 | 7.511 | 23,910 | +0.05(+0.64%) |