Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.052 | 8.052 | 7.943 | 7.983 | 2,804,075 | -0.04(-0.49%) |
Jul 30, 2012 | 7.924 | 8.022 | 7.914 | 8.022 | 2,341,028 | +0.10(+1.25%) |
Jul 27, 2012 | 7.825 | 7.963 | 7.825 | 7.924 | 3,809,732 | +0.07(+0.88%) |
Jul 26, 2012 | 7.874 | 7.884 | 7.775 | 7.854 | 3,483,357 | +0.03(+0.38%) |
Jul 25, 2012 | 7.785 | 7.864 | 7.775 | 7.825 | 2,553,543 | +0.02(+0.25%) |
Jul 24, 2012 | 7.785 | 7.845 | 7.775 | 7.805 | 2,372,009 | +0.01(+0.13%) |
Jul 23, 2012 | 7.756 | 7.815 | 7.746 | 7.795 | 1,759,683 | +0.04(+0.51%) |
Jul 20, 2012 | 7.716 | 7.815 | 7.716 | 7.756 | 2,955,423 | +0.04(+0.51%) |
Jul 19, 2012 | 7.746 | 7.775 | 7.706 | 7.716 | 1,958,316 | -0.01(-0.13%) |
Jul 18, 2012 | 7.775 | 7.785 | 7.706 | 7.726 | 2,907,489 | -0.08(-1.01%) |
Jul 17, 2012 | 7.785 | 7.845 | 7.766 | 7.805 | 3,151,489 | +0.04(+0.51%) |
Jul 16, 2012 | 7.657 | 7.785 | 7.657 | 7.766 | 3,444,263 | +0.07(+0.90%) |
Jul 13, 2012 | 7.726 | 7.726 | 7.667 | 7.696 | 3,545,589 | +0.01(+0.13%) |
Jul 12, 2012 | 7.706 | 7.726 | 7.627 | 7.686 | 4,235,519 | -0.04(-0.51%) |
Jul 11, 2012 | 7.766 | 7.785 | 7.607 | 7.726 | 6,728,203 | -0.02(-0.26%) |
Jul 10, 2012 | 7.784 | 7.784 | 7.679 | 7.746 | 6,304,185 | +0.01(+0.12%) |
Jul 09, 2012 | 7.823 | 7.842 | 7.717 | 7.736 | 6,226,149 | -0.07(-0.86%) |
Jul 06, 2012 | 7.784 | 7.823 | 7.746 | 7.803 | 3,344,595 | +0.05(+0.62%) |
Jul 05, 2012 | 7.765 | 7.794 | 7.727 | 7.755 | 3,375,876 | +0.01(+0.12%) |
Jul 03, 2012 | 7.688 | 7.746 | 7.669 | 7.746 | 2,092,117 | +0.08(+1.00%) |
Jul 02, 2012 | 7.621 | 7.669 | 7.583 | 7.669 | 4,309,957 | +0.10(+1.27%) |
Jun 29, 2012 | 7.583 | 7.611 | 7.525 | 7.573 | 3,318,885 | +0.04(+0.51%) |
Jun 28, 2012 | 7.535 | 7.544 | 7.487 | 7.535 | 4,320,473 | -0.01(-0.13%) |
Jun 27, 2012 | 7.429 | 7.592 | 7.391 | 7.544 | 4,397,599 | +0.09(+1.16%) |
Jun 26, 2012 | 7.410 | 7.467 | 7.362 | 7.458 | 3,409,973 | +0.05(+0.65%) |
Jun 25, 2012 | 7.400 | 7.458 | 7.376 | 7.410 | 3,037,025 | +0.04(+0.52%) |
Jun 22, 2012 | 7.477 | 7.506 | 7.333 | 7.371 | 41,439,020 | -0.06(-0.78%) |
Jun 21, 2012 | 7.506 | 7.515 | 7.429 | 7.429 | 4,046,108 | -0.06(-0.77%) |
Jun 20, 2012 | 7.467 | 7.520 | 7.439 | 7.487 | 2,837,022 | +0.03(+0.39%) |
Jun 19, 2012 | 7.467 | 7.535 | 7.448 | 7.458 | 5,083,281 | +0.03(+0.39%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.391 | 7.429 | 3,509,703 | -0.08(-1.02%) |
Jun 15, 2012 | 7.448 | 7.515 | 7.400 | 7.506 | 4,924,176 | +0.06(+0.77%) |
Jun 14, 2012 | 7.371 | 7.467 | 7.352 | 7.448 | 2,704,390 | +0.10(+1.31%) |
Jun 13, 2012 | 7.400 | 7.400 | 7.314 | 7.352 | 3,488,479 | -0.04(-0.52%) |
Jun 12, 2012 | 7.371 | 7.391 | 7.304 | 7.391 | 2,559,737 | +0.08(+1.05%) |
Jun 11, 2012 | 7.458 | 7.467 | 7.314 | 7.314 | 3,367,927 | -0.08(-1.04%) |
Jun 08, 2012 | 7.304 | 7.400 | 7.304 | 7.391 | 3,370,668 | +0.08(+1.05%) |
Jun 07, 2012 | 7.515 | 7.515 | 7.314 | 7.314 | 3,755,274 | -0.14(-1.93%) |
Jun 06, 2012 | 7.410 | 7.487 | 7.371 | 7.458 | 3,507,922 | +0.11(+1.44%) |
Jun 05, 2012 | 7.285 | 7.419 | 7.256 | 7.352 | 3,427,606 | +0.01(+0.13%) |
Jun 04, 2012 | 7.285 | 7.343 | 7.256 | 7.343 | 2,860,202 | +0.07(+0.92%) |
Jun 01, 2012 | 7.256 | 7.304 | 7.237 | 7.275 | 4,481,441 | -0.04(-0.52%) |
May 31, 2012 | 7.362 | 7.410 | 7.304 | 7.314 | 3,714,166 | -0.03(-0.39%) |
May 30, 2012 | 7.448 | 7.487 | 7.333 | 7.343 | 4,895,464 | -0.15(-2.05%) |
May 29, 2012 | 7.467 | 7.506 | 7.400 | 7.496 | 3,010,054 | +0.08(+1.03%) |
May 25, 2012 | 7.410 | 7.467 | 7.391 | 7.419 | 2,391,784 | +0.02(+0.26%) |
May 24, 2012 | 7.343 | 7.400 | 7.285 | 7.400 | 3,042,822 | +0.06(+0.78%) |
May 23, 2012 | 7.247 | 7.362 | 7.208 | 7.343 | 4,657,952 | +0.06(+0.79%) |
May 22, 2012 | 7.218 | 7.285 | 7.179 | 7.285 | 3,069,211 | +0.09(+1.20%) |
May 21, 2012 | 7.103 | 7.208 | 7.064 | 7.199 | 4,364,720 | +0.13(+1.90%) |
May 18, 2012 | 7.103 | 7.160 | 7.064 | 7.064 | 3,313,215 | -0.04(-0.54%) |
May 17, 2012 | 7.275 | 7.285 | 7.093 | 7.103 | 4,396,672 | -0.17(-2.37%) |
May 16, 2012 | 7.266 | 7.343 | 7.247 | 7.275 | 2,090,830 | +0.03(+0.40%) |
May 15, 2012 | 7.295 | 7.314 | 7.247 | 7.247 | 2,585,368 | -0.03(-0.40%) |
May 14, 2012 | 7.266 | 7.333 | 7.266 | 7.275 | 2,550,994 | -0.05(-0.66%) |
May 11, 2012 | 7.295 | 7.333 | 7.199 | 7.323 | 3,854,179 | -0.04(-0.52%) |
May 10, 2012 | 7.343 | 7.410 | 7.304 | 7.362 | 2,236,748 | +0.06(+0.79%) |
May 09, 2012 | 7.304 | 7.352 | 7.266 | 7.304 | 2,541,169 | -0.03(-0.39%) |
May 08, 2012 | 7.381 | 7.400 | 7.285 | 7.333 | 6,353,781 | -0.07(-0.91%) |
May 07, 2012 | 7.323 | 7.429 | 7.285 | 7.400 | 4,703,665 | +0.10(+1.31%) |
May 04, 2012 | 7.189 | 7.314 | 7.151 | 7.304 | 8,757,310 | +0.12(+1.60%) |
May 03, 2012 | 7.151 | 7.247 | 7.112 | 7.189 | 4,581,711 | +0.01(+0.13%) |
May 02, 2012 | 7.103 | 7.199 | 7.074 | 7.179 | 2,998,738 | +0.04(+0.54%) |