Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.900 | 7.990 | 7.850 | 7.910 | 529,095 | +0.03(+0.38%) |
Jul 30, 2012 | 7.920 | 7.960 | 7.830 | 7.880 | 631,726 | -0.04(-0.51%) |
Jul 27, 2012 | 7.950 | 7.980 | 7.900 | 7.920 | 692,911 | -0.03(-0.38%) |
Jul 26, 2012 | 7.930 | 7.950 | 7.880 | 7.950 | 533,688 | +0.07(+0.89%) |
Jul 25, 2012 | 7.840 | 7.880 | 7.780 | 7.880 | 612,661 | +0.06(+0.77%) |
Jul 24, 2012 | 7.840 | 7.840 | 7.780 | 7.820 | 391,394 | -0.01(-0.13%) |
Jul 23, 2012 | 7.740 | 7.830 | 7.650 | 7.830 | 693,313 | +0.06(+0.77%) |
Jul 20, 2012 | 7.760 | 7.780 | 7.740 | 7.770 | 396,504 | +0.00(+0.00%) |
Jul 19, 2012 | 7.760 | 7.780 | 7.750 | 7.770 | 647,110 | +0.01(+0.13%) |
Jul 18, 2012 | 7.770 | 7.770 | 7.720 | 7.760 | 442,874 | +0.01(+0.13%) |
Jul 17, 2012 | 7.750 | 7.770 | 7.700 | 7.750 | 545,160 | +0.00(+0.00%) |
Jul 16, 2012 | 7.720 | 7.750 | 7.690 | 7.750 | 590,460 | +0.04(+0.52%) |
Jul 13, 2012 | 7.700 | 7.720 | 7.680 | 7.710 | 565,135 | +0.04(+0.52%) |
Jul 12, 2012 | 7.730 | 7.730 | 7.630 | 7.670 | 534,136 | -0.07(-0.90%) |
Jul 11, 2012 | 7.710 | 7.760 | 7.700 | 7.740 | 354,654 | +0.05(+0.65%) |
Jul 10, 2012 | 7.750 | 7.780 | 7.670 | 7.690 | 551,279 | -0.06(-0.77%) |
Jul 09, 2012 | 7.730 | 7.770 | 7.710 | 7.750 | 570,625 | +0.04(+0.52%) |
Jul 06, 2012 | 7.720 | 7.760 | 7.695 | 7.710 | 480,125 | -0.03(-0.39%) |
Jul 05, 2012 | 7.710 | 7.760 | 7.670 | 7.740 | 426,603 | -0.01(-0.13%) |
Jul 03, 2012 | 7.730 | 7.750 | 7.710 | 7.750 | 245,703 | +0.06(+0.78%) |
Jul 02, 2012 | 7.680 | 7.720 | 7.649 | 7.690 | 625,060 | +0.05(+0.65%) |
Jun 29, 2012 | 7.690 | 7.690 | 7.620 | 7.640 | 567,784 | -0.01(-0.13%) |
Jun 28, 2012 | 7.650 | 7.690 | 7.580 | 7.650 | 318,066 | +0.01(+0.13%) |
Jun 27, 2012 | 7.620 | 7.650 | 7.610 | 7.640 | 501,610 | +0.01(+0.13%) |
Jun 26, 2012 | 7.540 | 7.630 | 7.540 | 7.630 | 369,584 | +0.10(+1.33%) |
Jun 25, 2012 | 7.510 | 7.540 | 7.500 | 7.530 | 462,387 | +0.02(+0.27%) |
Jun 22, 2012 | 7.540 | 7.579 | 7.510 | 7.510 | 493,795 | -0.02(-0.27%) |
Jun 21, 2012 | 7.630 | 7.650 | 7.510 | 7.530 | 507,999 | -0.09(-1.18%) |
Jun 20, 2012 | 7.620 | 7.640 | 7.578 | 7.620 | 507,248 | +0.01(+0.13%) |
Jun 19, 2012 | 7.630 | 7.640 | 7.570 | 7.610 | 533,619 | +0.01(+0.13%) |
Jun 18, 2012 | 7.630 | 7.640 | 7.530 | 7.600 | 511,342 | +0.08(+1.06%) |
Jun 15, 2012 | 7.520 | 7.600 | 7.510 | 7.520 | 549,755 | +0.04(+0.53%) |
Jun 14, 2012 | 7.500 | 7.560 | 7.440 | 7.480 | 387,949 | -0.02(-0.27%) |
Jun 13, 2012 | 7.570 | 7.570 | 7.440 | 7.500 | 368,878 | +0.00(+0.00%) |
Jun 12, 2012 | 7.450 | 7.500 | 7.440 | 7.500 | 389,996 | +0.08(+1.08%) |
Jun 11, 2012 | 7.480 | 7.500 | 7.420 | 7.420 | 417,279 | -0.04(-0.54%) |
Jun 08, 2012 | 7.440 | 7.460 | 7.400 | 7.460 | 386,309 | +0.04(+0.54%) |
Jun 07, 2012 | 7.420 | 7.450 | 7.400 | 7.420 | 391,403 | +0.04(+0.54%) |
Jun 06, 2012 | 7.330 | 7.420 | 7.320 | 7.380 | 542,655 | +0.09(+1.23%) |
Jun 05, 2012 | 7.240 | 7.290 | 7.240 | 7.290 | 385,789 | +0.05(+0.69%) |
Jun 04, 2012 | 7.370 | 7.370 | 7.160 | 7.240 | 1,097,576 | -0.11(-1.50%) |
Jun 01, 2012 | 7.290 | 7.358 | 7.290 | 7.350 | 541,900 | +0.01(+0.14%) |
May 31, 2012 | 7.350 | 7.370 | 7.340 | 7.340 | 336,349 | -0.01(-0.14%) |
May 30, 2012 | 7.370 | 7.380 | 7.350 | 7.350 | 419,010 | -0.03(-0.41%) |
May 29, 2012 | 7.390 | 7.390 | 7.360 | 7.380 | 503,079 | -0.02(-0.27%) |
May 25, 2012 | 7.410 | 7.450 | 7.400 | 7.400 | 398,412 | -0.02(-0.27%) |
May 24, 2012 | 7.480 | 7.480 | 7.390 | 7.420 | 656,975 | -0.03(-0.40%) |
May 23, 2012 | 7.390 | 7.450 | 7.380 | 7.450 | 801,343 | +0.03(+0.40%) |
May 22, 2012 | 7.410 | 7.440 | 7.400 | 7.420 | 467,378 | +0.03(+0.41%) |
May 21, 2012 | 7.430 | 7.450 | 7.365 | 7.390 | 732,989 | -0.01(-0.14%) |
May 18, 2012 | 7.410 | 7.430 | 7.360 | 7.400 | 665,269 | +0.00(+0.00%) |
May 17, 2012 | 7.400 | 7.440 | 7.390 | 7.400 | 846,075 | +0.00(+0.00%) |
May 16, 2012 | 7.430 | 7.500 | 7.400 | 7.400 | 673,257 | +0.00(+0.00%) |
May 15, 2012 | 7.420 | 7.450 | 7.400 | 7.400 | 652,512 | -0.02(-0.27%) |
May 14, 2012 | 7.510 | 7.510 | 7.420 | 7.420 | 563,870 | -0.10(-1.33%) |
May 11, 2012 | 7.510 | 7.570 | 7.480 | 7.520 | 643,885 | +0.01(+0.13%) |
May 10, 2012 | 7.480 | 7.530 | 7.480 | 7.510 | 334,064 | +0.05(+0.67%) |
May 09, 2012 | 7.460 | 7.490 | 7.420 | 7.460 | 400,854 | -0.03(-0.40%) |
May 08, 2012 | 7.480 | 7.500 | 7.420 | 7.490 | 557,251 | +0.01(+0.13%) |
May 07, 2012 | 7.410 | 7.510 | 7.400 | 7.480 | 418,926 | +0.07(+0.94%) |
May 04, 2012 | 7.540 | 7.580 | 7.360 | 7.410 | 1,212,974 | -0.14(-1.85%) |
May 03, 2012 | 7.620 | 7.650 | 7.550 | 7.550 | 329,782 | -0.07(-0.92%) |
May 02, 2012 | 7.560 | 7.620 | 7.540 | 7.620 | 665,335 | +0.05(+0.66%) |