Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.404 | 8.450 | 8.248 | 8.253 | 1,570,560 | -0.17(-1.97%) |
Jul 30, 2012 | 8.577 | 8.577 | 8.369 | 8.419 | 2,779,410 | -0.11(-1.34%) |
Jul 27, 2012 | 8.296 | 8.563 | 8.164 | 8.533 | 1,584,220 | +0.31(+3.76%) |
Jul 26, 2012 | 7.998 | 8.263 | 7.848 | 8.224 | 3,163,740 | +0.37(+4.66%) |
Jul 25, 2012 | 7.903 | 7.929 | 7.829 | 7.858 | 1,404,160 | +0.01(+0.10%) |
Jul 24, 2012 | 7.763 | 7.872 | 7.694 | 7.850 | 1,591,920 | +0.07(+0.91%) |
Jul 23, 2012 | 7.727 | 7.826 | 7.707 | 7.779 | 842,940 | -0.08(-1.06%) |
Jul 20, 2012 | 7.844 | 7.926 | 7.800 | 7.862 | 1,237,330 | -0.07(-0.86%) |
Jul 19, 2012 | 8.008 | 8.027 | 7.924 | 7.930 | 560,740 | -0.08(-0.99%) |
Jul 18, 2012 | 8.006 | 8.064 | 7.961 | 8.009 | 718,570 | -0.00(-0.01%) |
Jul 17, 2012 | 8.023 | 8.031 | 7.905 | 8.010 | 1,250,640 | +0.06(+0.75%) |
Jul 16, 2012 | 7.947 | 8.020 | 7.917 | 7.950 | 811,720 | -0.03(-0.33%) |
Jul 13, 2012 | 7.900 | 8.012 | 7.829 | 7.976 | 1,053,320 | +0.08(+0.96%) |
Jul 12, 2012 | 7.951 | 7.984 | 7.868 | 7.900 | 1,442,740 | -0.11(-1.35%) |
Jul 11, 2012 | 8.069 | 8.106 | 7.942 | 8.008 | 1,350,270 | -0.05(-0.63%) |
Jul 10, 2012 | 8.169 | 8.169 | 8.035 | 8.059 | 1,658,710 | -0.06(-0.71%) |
Jul 09, 2012 | 8.060 | 8.214 | 8.007 | 8.117 | 1,326,090 | +0.03(+0.36%) |
Jul 06, 2012 | 8.263 | 8.263 | 7.997 | 8.088 | 1,688,350 | -0.38(-4.43%) |
Jul 05, 2012 | 8.540 | 8.552 | 8.425 | 8.463 | 832,060 | -0.08(-0.90%) |
Jul 03, 2012 | 8.354 | 8.552 | 8.311 | 8.540 | 1,009,960 | +0.17(+2.02%) |
Jul 02, 2012 | 8.139 | 8.374 | 7.974 | 8.371 | 2,591,740 | +0.25(+3.09%) |
Jun 29, 2012 | 8.052 | 8.313 | 8.052 | 8.120 | 3,106,560 | +0.17(+2.14%) |
Jun 28, 2012 | 7.919 | 7.967 | 7.918 | 7.950 | 2,913,540 | -0.05(-0.61%) |
Jun 27, 2012 | 7.900 | 8.030 | 7.900 | 7.999 | 1,159,760 | +0.10(+1.30%) |
Jun 26, 2012 | 7.729 | 7.930 | 7.705 | 7.896 | 1,486,440 | +0.18(+2.33%) |
Jun 25, 2012 | 7.700 | 7.737 | 7.615 | 7.716 | 1,255,770 | -0.03(-0.44%) |
Jun 22, 2012 | 7.736 | 7.763 | 7.702 | 7.750 | 2,370,850 | +0.03(+0.44%) |
Jun 21, 2012 | 7.786 | 7.816 | 7.660 | 7.716 | 2,802,060 | -0.06(-0.78%) |
Jun 20, 2012 | 7.953 | 7.953 | 7.703 | 7.777 | 1,714,730 | -0.20(-2.47%) |
Jun 19, 2012 | 7.942 | 7.997 | 7.886 | 7.974 | 2,650,320 | +0.07(+0.86%) |
Jun 18, 2012 | 7.801 | 7.925 | 7.774 | 7.906 | 1,626,020 | +0.07(+0.88%) |
Jun 15, 2012 | 7.755 | 7.933 | 7.755 | 7.837 | 1,873,900 | +0.04(+0.55%) |
Jun 14, 2012 | 7.710 | 7.805 | 7.673 | 7.794 | 1,229,200 | +0.10(+1.31%) |
Jun 13, 2012 | 7.823 | 7.823 | 7.680 | 7.693 | 2,548,340 | -0.12(-1.56%) |
Jun 12, 2012 | 7.805 | 7.841 | 7.741 | 7.815 | 1,879,080 | +0.06(+0.79%) |
Jun 11, 2012 | 7.838 | 7.838 | 7.734 | 7.754 | 2,268,810 | +0.03(+0.38%) |
Jun 08, 2012 | 7.609 | 7.770 | 7.585 | 7.725 | 1,762,980 | +0.11(+1.40%) |
Jun 07, 2012 | 7.739 | 7.812 | 7.601 | 7.618 | 1,952,470 | -0.00(-0.01%) |
Jun 06, 2012 | 7.369 | 7.672 | 7.369 | 7.619 | 1,803,730 | +0.27(+3.73%) |
Jun 05, 2012 | 7.214 | 7.374 | 7.201 | 7.345 | 1,127,650 | +0.12(+1.67%) |
Jun 04, 2012 | 7.246 | 7.317 | 7.165 | 7.224 | 1,821,350 | +0.02(+0.29%) |
Jun 01, 2012 | 7.264 | 7.289 | 7.160 | 7.203 | 2,101,880 | -0.19(-2.52%) |
May 31, 2012 | 7.374 | 7.424 | 7.285 | 7.389 | 1,919,150 | +0.02(+0.22%) |
May 30, 2012 | 7.323 | 7.416 | 7.308 | 7.373 | 2,808,600 | +0.00(+0.07%) |
May 29, 2012 | 7.323 | 7.385 | 7.243 | 7.368 | 1,091,470 | +0.10(+1.39%) |
May 25, 2012 | 7.269 | 7.307 | 7.235 | 7.267 | 1,267,440 | -0.03(-0.40%) |
May 24, 2012 | 7.198 | 7.319 | 7.163 | 7.296 | 1,824,220 | +0.09(+1.25%) |
May 23, 2012 | 7.042 | 7.241 | 6.965 | 7.206 | 1,542,250 | +0.08(+1.08%) |
May 22, 2012 | 7.081 | 7.152 | 7.035 | 7.129 | 1,834,790 | +0.05(+0.72%) |
May 21, 2012 | 6.944 | 7.086 | 6.844 | 7.078 | 1,003,410 | +0.16(+2.33%) |
May 18, 2012 | 6.991 | 7.048 | 6.888 | 6.917 | 1,733,790 | -0.09(-1.30%) |
May 17, 2012 | 7.063 | 7.089 | 6.945 | 7.008 | 2,524,710 | -0.07(-0.95%) |
May 16, 2012 | 7.060 | 7.103 | 7.051 | 7.075 | 1,497,710 | +0.03(+0.41%) |
May 15, 2012 | 6.960 | 7.065 | 6.881 | 7.046 | 1,871,800 | +0.07(+0.93%) |
May 14, 2012 | 6.962 | 7.023 | 6.887 | 6.981 | 1,290,430 | -0.02(-0.34%) |
May 11, 2012 | 6.942 | 7.065 | 6.942 | 7.005 | 1,235,850 | +0.00(+0.00%) |
May 10, 2012 | 6.892 | 7.006 | 6.857 | 7.005 | 2,211,400 | +0.16(+2.38%) |
May 09, 2012 | 6.838 | 6.950 | 6.829 | 6.842 | 1,469,590 | -0.09(-1.28%) |
May 08, 2012 | 6.884 | 6.953 | 6.814 | 6.931 | 1,971,800 | -0.12(-1.69%) |
May 07, 2012 | 7.047 | 7.060 | 6.910 | 7.050 | 3,449,000 | -0.00(-0.01%) |
May 04, 2012 | 7.020 | 7.098 | 6.996 | 7.051 | 7,605,510 | +0.00(+0.00%) |
May 03, 2012 | 7.165 | 7.198 | 6.978 | 7.051 | 2,862,470 | -0.10(-1.38%) |
May 02, 2012 | 7.196 | 7.246 | 7.133 | 7.150 | 1,606,070 | -0.12(-1.68%) |