Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.369 | 7.442 | 7.363 | 7.442 | 18,081 | +0.08(+1.07%) |
Jul 30, 2012 | 7.412 | 7.412 | 7.357 | 7.363 | 33,736 | -0.09(-1.22%) |
Jul 27, 2012 | 7.454 | 7.497 | 7.400 | 7.454 | 22,856 | +0.01(+0.08%) |
Jul 26, 2012 | 7.442 | 7.448 | 7.442 | 7.448 | 2,105 | -0.01(-0.08%) |
Jul 25, 2012 | 7.418 | 7.454 | 7.388 | 7.454 | 12,338 | +0.06(+0.82%) |
Jul 24, 2012 | 7.345 | 7.400 | 7.345 | 7.394 | 16,191 | +0.01(+0.08%) |
Jul 23, 2012 | 7.321 | 7.388 | 7.290 | 7.388 | 56,072 | +0.07(+0.91%) |
Jul 20, 2012 | 7.309 | 7.339 | 7.294 | 7.321 | 15,997 | +0.03(+0.42%) |
Jul 19, 2012 | 7.284 | 7.345 | 7.284 | 7.290 | 22,467 | +0.02(+0.33%) |
Jul 18, 2012 | 7.369 | 7.369 | 7.260 | 7.266 | 21,001 | -0.09(-1.16%) |
Jul 17, 2012 | 7.260 | 7.360 | 7.254 | 7.351 | 30,146 | +0.08(+1.03%) |
Jul 16, 2012 | 7.454 | 7.479 | 7.248 | 7.276 | 39,915 | -0.17(-2.27%) |
Jul 13, 2012 | 7.339 | 7.461 | 7.339 | 7.445 | 10,784 | +0.09(+1.19%) |
Jul 12, 2012 | 7.284 | 7.406 | 7.284 | 7.357 | 15,042 | +0.06(+0.83%) |
Jul 11, 2012 | 7.351 | 7.357 | 7.169 | 7.297 | 36,073 | -0.03(-0.44%) |
Jul 10, 2012 | 7.304 | 7.328 | 7.298 | 7.328 | 23,874 | +0.01(+0.08%) |
Jul 09, 2012 | 7.322 | 7.328 | 7.298 | 7.322 | 10,323 | -0.01(-0.08%) |
Jul 06, 2012 | 7.268 | 7.328 | 7.268 | 7.328 | 11,868 | +0.00(+0.07%) |
Jul 05, 2012 | 7.244 | 7.328 | 7.244 | 7.324 | 18,900 | +0.01(+0.10%) |
Jul 03, 2012 | 7.316 | 7.316 | 7.296 | 7.316 | 14,241 | +0.00(+0.00%) |
Jul 02, 2012 | 7.256 | 7.322 | 7.171 | 7.316 | 29,957 | +0.10(+1.43%) |
Jun 29, 2012 | 7.280 | 7.280 | 7.098 | 7.213 | 20,095 | -0.04(-0.50%) |
Jun 28, 2012 | 7.274 | 7.274 | 7.208 | 7.250 | 4,299 | -0.03(-0.42%) |
Jun 27, 2012 | 7.207 | 7.280 | 7.153 | 7.280 | 43,081 | +0.03(+0.42%) |
Jun 26, 2012 | 7.280 | 7.280 | 7.147 | 7.250 | 28,047 | -0.02(-0.33%) |
Jun 25, 2012 | 7.274 | 7.298 | 7.244 | 7.274 | 12,725 | +0.00(+0.00%) |
Jun 22, 2012 | 7.268 | 7.274 | 7.232 | 7.274 | 11,897 | +0.01(+0.08%) |
Jun 21, 2012 | 7.171 | 7.268 | 7.159 | 7.268 | 22,766 | +0.10(+1.44%) |
Jun 20, 2012 | 7.135 | 7.226 | 7.135 | 7.165 | 21,120 | +0.03(+0.42%) |
Jun 19, 2012 | 7.195 | 7.213 | 7.104 | 7.135 | 25,471 | -0.04(-0.59%) |
Jun 18, 2012 | 7.123 | 7.183 | 7.092 | 7.177 | 30,929 | +0.09(+1.33%) |
Jun 15, 2012 | 7.129 | 7.129 | 7.083 | 7.083 | 1,982 | -0.03(-0.39%) |
Jun 14, 2012 | 7.104 | 7.159 | 7.068 | 7.111 | 21,536 | -0.04(-0.59%) |
Jun 13, 2012 | 7.104 | 7.159 | 7.104 | 7.153 | 31,382 | +0.00(+0.06%) |
Jun 12, 2012 | 7.138 | 7.148 | 7.118 | 7.148 | 21,279 | +0.01(+0.08%) |
Jun 11, 2012 | 7.130 | 7.148 | 7.130 | 7.142 | 5,461 | +0.01(+0.09%) |
Jun 08, 2012 | 7.148 | 7.166 | 7.130 | 7.136 | 9,548 | +0.01(+0.08%) |
Jun 07, 2012 | 7.136 | 7.142 | 7.106 | 7.130 | 4,786 | -0.01(-0.08%) |
Jun 06, 2012 | 7.112 | 7.160 | 7.112 | 7.136 | 22,157 | +0.03(+0.42%) |
Jun 05, 2012 | 7.132 | 7.142 | 7.106 | 7.106 | 3,228 | -0.01(-0.08%) |
Jun 04, 2012 | 7.185 | 7.185 | 7.082 | 7.112 | 46,450 | -0.02(-0.34%) |
Jun 01, 2012 | 7.245 | 7.245 | 7.136 | 7.136 | 31,388 | -0.09(-1.25%) |
May 31, 2012 | 7.221 | 7.227 | 7.215 | 7.227 | 22,559 | -0.02(-0.25%) |
May 30, 2012 | 7.227 | 7.245 | 7.203 | 7.245 | 5,972 | +0.00(+0.03%) |
May 29, 2012 | 7.239 | 7.245 | 7.227 | 7.243 | 5,166 | -0.00(-0.03%) |
May 25, 2012 | 7.233 | 7.245 | 7.203 | 7.245 | 16,725 | +0.01(+0.17%) |
May 24, 2012 | 7.191 | 7.233 | 7.166 | 7.233 | 29,407 | +0.01(+0.17%) |
May 23, 2012 | 7.203 | 7.221 | 7.166 | 7.221 | 26,136 | +0.02(+0.25%) |
May 22, 2012 | 7.197 | 7.233 | 7.124 | 7.203 | 37,973 | -0.03(-0.42%) |
May 21, 2012 | 7.233 | 7.239 | 7.100 | 7.233 | 38,465 | +0.04(+0.50%) |
May 18, 2012 | 7.160 | 7.203 | 7.124 | 7.197 | 26,794 | +0.04(+0.59%) |
May 17, 2012 | 7.142 | 7.160 | 7.094 | 7.154 | 35,805 | -0.02(-0.25%) |
May 16, 2012 | 7.172 | 7.172 | 7.142 | 7.172 | 2,357 | +0.01(+0.21%) |
May 15, 2012 | 7.166 | 7.166 | 7.148 | 7.158 | 8,828 | +0.01(+0.13%) |
May 14, 2012 | 7.160 | 7.191 | 7.142 | 7.148 | 18,057 | +0.01(+0.08%) |
May 11, 2012 | 7.203 | 7.203 | 7.136 | 7.142 | 8,192 | -0.04(-0.61%) |
May 10, 2012 | 7.168 | 7.186 | 7.138 | 7.186 | 21,013 | +0.07(+0.96%) |
May 09, 2012 | 7.114 | 7.119 | 7.100 | 7.118 | 2,726 | +0.03(+0.47%) |
May 08, 2012 | 7.102 | 7.102 | 7.066 | 7.084 | 11,964 | +0.00(+0.00%) |
May 07, 2012 | 7.042 | 7.084 | 7.018 | 7.084 | 10,117 | +0.03(+0.43%) |
May 04, 2012 | 7.042 | 7.066 | 7.012 | 7.054 | 10,535 | -0.01(-0.09%) |
May 03, 2012 | 7.072 | 7.084 | 7.006 | 7.060 | 31,512 | +0.01(+0.09%) |
May 02, 2012 | 7.072 | 7.072 | 7.036 | 7.054 | 11,591 | +0.01(+0.09%) |