Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.793 | 7.931 | 7.793 | 7.827 | 1,157,930 | +0.01(+0.19%) |
Jul 30, 2012 | 7.760 | 7.853 | 7.760 | 7.812 | 1,229,915 | +0.07(+0.96%) |
Jul 27, 2012 | 7.719 | 7.788 | 7.704 | 7.737 | 970,403 | +0.05(+0.68%) |
Jul 26, 2012 | 7.812 | 7.860 | 7.663 | 7.685 | 1,082,215 | -0.06(-0.72%) |
Jul 25, 2012 | 7.730 | 7.749 | 7.682 | 7.741 | 597,232 | +0.05(+0.68%) |
Jul 24, 2012 | 7.652 | 7.704 | 7.633 | 7.689 | 812,699 | +0.04(+0.49%) |
Jul 23, 2012 | 7.719 | 7.778 | 7.641 | 7.652 | 1,162,049 | -0.12(-1.48%) |
Jul 20, 2012 | 7.760 | 7.797 | 7.726 | 7.767 | 763,148 | -0.01(-0.14%) |
Jul 19, 2012 | 7.778 | 7.793 | 7.756 | 7.778 | 1,203,118 | +0.02(+0.29%) |
Jul 18, 2012 | 7.700 | 7.760 | 7.678 | 7.756 | 1,468,997 | +0.04(+0.58%) |
Jul 17, 2012 | 7.663 | 7.726 | 7.663 | 7.711 | 734,178 | +0.07(+0.97%) |
Jul 16, 2012 | 7.585 | 7.678 | 7.585 | 7.637 | 1,042,810 | +0.07(+0.88%) |
Jul 13, 2012 | 7.526 | 7.611 | 7.526 | 7.570 | 928,244 | +0.04(+0.54%) |
Jul 12, 2012 | 7.511 | 7.529 | 7.437 | 7.529 | 707,986 | +0.01(+0.10%) |
Jul 11, 2012 | 7.507 | 7.526 | 7.377 | 7.522 | 970,158 | +0.01(+0.10%) |
Jul 10, 2012 | 7.563 | 7.611 | 7.444 | 7.515 | 773,776 | -0.04(-0.59%) |
Jul 09, 2012 | 7.529 | 7.615 | 7.529 | 7.559 | 867,559 | -0.01(-0.10%) |
Jul 06, 2012 | 7.552 | 7.600 | 7.496 | 7.567 | 767,388 | +0.01(+0.15%) |
Jul 05, 2012 | 7.593 | 7.615 | 7.529 | 7.555 | 1,075,129 | -0.04(-0.59%) |
Jul 03, 2012 | 7.559 | 7.615 | 7.518 | 7.600 | 733,892 | +0.05(+0.69%) |
Jul 02, 2012 | 7.347 | 7.552 | 7.325 | 7.548 | 1,621,236 | +0.22(+2.99%) |
Jun 29, 2012 | 7.314 | 7.333 | 7.262 | 7.329 | 1,442,288 | +0.07(+1.02%) |
Jun 28, 2012 | 7.229 | 7.255 | 7.177 | 7.255 | 631,051 | +0.00(+0.05%) |
Jun 27, 2012 | 7.158 | 7.269 | 7.158 | 7.251 | 922,214 | +0.02(+0.31%) |
Jun 26, 2012 | 7.247 | 7.273 | 7.154 | 7.229 | 765,789 | -0.00(-0.05%) |
Jun 25, 2012 | 7.307 | 7.325 | 7.221 | 7.232 | 1,191,644 | -0.11(-1.52%) |
Jun 22, 2012 | 7.251 | 7.351 | 7.225 | 7.344 | 1,895,196 | +0.10(+1.44%) |
Jun 21, 2012 | 7.203 | 7.240 | 7.195 | 7.240 | 1,047,721 | +0.04(+0.62%) |
Jun 20, 2012 | 7.143 | 7.206 | 7.139 | 7.195 | 984,378 | +0.06(+0.89%) |
Jun 19, 2012 | 7.084 | 7.180 | 7.058 | 7.132 | 1,155,502 | +0.05(+0.73%) |
Jun 18, 2012 | 7.061 | 7.147 | 7.061 | 7.080 | 870,442 | +0.01(+0.16%) |
Jun 15, 2012 | 7.121 | 7.143 | 7.065 | 7.069 | 1,696,637 | -0.05(-0.73%) |
Jun 14, 2012 | 7.102 | 7.169 | 7.059 | 7.121 | 766,122 | +0.04(+0.52%) |
Jun 13, 2012 | 7.050 | 7.132 | 7.017 | 7.084 | 1,083,706 | +0.04(+0.58%) |
Jun 12, 2012 | 7.058 | 7.084 | 6.961 | 7.043 | 1,670,658 | +0.00(+0.00%) |
Jun 11, 2012 | 7.165 | 7.165 | 7.043 | 7.043 | 1,041,997 | -0.07(-0.99%) |
Jun 08, 2012 | 6.972 | 7.117 | 6.972 | 7.113 | 1,485,860 | +0.13(+1.92%) |
Jun 07, 2012 | 7.058 | 7.076 | 6.969 | 6.980 | 1,369,660 | -0.06(-0.79%) |
Jun 06, 2012 | 6.864 | 7.046 | 6.835 | 7.035 | 2,510,397 | +0.18(+2.66%) |
Jun 05, 2012 | 6.757 | 6.861 | 6.742 | 6.853 | 817,876 | +0.09(+1.26%) |
Jun 04, 2012 | 6.779 | 6.846 | 6.738 | 6.768 | 2,040,985 | -0.04(-0.55%) |
Jun 01, 2012 | 6.931 | 6.931 | 6.742 | 6.805 | 1,731,177 | -0.06(-0.81%) |
May 31, 2012 | 6.872 | 6.913 | 6.731 | 6.861 | 3,655,637 | +0.01(+0.11%) |
May 30, 2012 | 6.842 | 6.913 | 6.842 | 6.853 | 1,145,374 | -0.01(-0.11%) |
May 29, 2012 | 6.779 | 6.902 | 6.764 | 6.861 | 1,253,762 | +0.10(+1.48%) |
May 25, 2012 | 6.764 | 6.798 | 6.727 | 6.760 | 695,045 | +0.01(+0.11%) |
May 24, 2012 | 6.738 | 6.757 | 6.686 | 6.753 | 766,085 | +0.02(+0.28%) |
May 23, 2012 | 6.597 | 6.734 | 6.590 | 6.734 | 1,117,885 | +0.10(+1.45%) |
May 22, 2012 | 6.679 | 6.779 | 6.610 | 6.638 | 1,376,600 | -0.06(-0.89%) |
May 21, 2012 | 6.523 | 6.697 | 6.508 | 6.697 | 1,978,289 | +0.20(+3.09%) |
May 18, 2012 | 6.690 | 6.690 | 6.486 | 6.497 | 3,668,268 | -0.20(-3.05%) |
May 17, 2012 | 6.928 | 6.939 | 6.697 | 6.701 | 2,360,028 | -0.23(-3.37%) |
May 16, 2012 | 7.006 | 7.017 | 6.924 | 6.935 | 1,269,457 | -0.09(-1.27%) |
May 15, 2012 | 6.998 | 7.039 | 6.946 | 7.024 | 2,000,181 | -0.01(-0.16%) |
May 14, 2012 | 6.931 | 7.039 | 6.816 | 7.035 | 2,361,210 | -0.14(-1.97%) |
May 11, 2012 | 7.173 | 7.203 | 7.162 | 7.177 | 2,082,735 | -0.01(-0.15%) |
May 10, 2012 | 7.199 | 7.210 | 7.169 | 7.188 | 2,320,508 | +0.00(+0.05%) |
May 09, 2012 | 7.151 | 7.206 | 7.151 | 7.184 | 3,495,663 | -0.01(-0.21%) |
May 08, 2012 | 7.165 | 7.221 | 7.160 | 7.199 | 11,738,354 | -0.33(-4.39%) |
May 07, 2012 | 7.411 | 7.541 | 7.314 | 7.529 | 1,363,536 | +0.11(+1.50%) |
May 04, 2012 | 7.251 | 7.451 | 7.243 | 7.418 | 918,674 | +0.16(+2.20%) |
May 03, 2012 | 7.433 | 7.678 | 7.243 | 7.258 | 1,876,605 | -0.10(-1.41%) |
May 02, 2012 | 7.451 | 7.451 | 7.299 | 7.362 | 1,706,716 | -0.10(-1.34%) |