Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.624 | 7.652 | 7.603 | 7.652 | 9,549 | +0.13(+1.75%) |
Jul 30, 2012 | 7.541 | 7.562 | 7.520 | 7.520 | 7,351 | -0.14(-1.81%) |
Jul 27, 2012 | 7.499 | 7.659 | 7.499 | 7.659 | 1,297 | +0.23(+3.08%) |
Jul 26, 2012 | 7.409 | 7.430 | 7.409 | 7.430 | 864 | +0.15(+2.00%) |
Jul 23, 2012 | 7.284 | 7.284 | 7.284 | 7.284 | 288 | -0.17(-2.33%) |
Jul 20, 2012 | 7.458 | 7.458 | 7.458 | 7.458 | 288 | -0.18(-2.36%) |
Jul 19, 2012 | 7.624 | 7.638 | 7.624 | 7.638 | 1,585 | +0.08(+1.10%) |
Jul 18, 2012 | 7.499 | 7.555 | 7.499 | 7.555 | 8,504 | +0.06(+0.83%) |
Jul 16, 2012 | 7.430 | 7.492 | 7.492 | 7.492 | 5,045 | -0.06(-0.83%) |
Jul 11, 2012 | 7.575 | 7.555 | 7.555 | 7.555 | 5,910 | -0.01(-0.18%) |
Jul 10, 2012 | 7.707 | 7.707 | 7.534 | 7.569 | 21,910 | -0.12(-1.62%) |
Jul 09, 2012 | 7.673 | 7.695 | 7.659 | 7.693 | 22,278 | -0.24(-3.03%) |
Jul 05, 2012 | 7.943 | 7.933 | 7.933 | 7.933 | 1,153 | +0.00(+0.05%) |
Jul 03, 2012 | 7.888 | 7.929 | 7.888 | 7.929 | 1,422 | +0.18(+2.28%) |
Jun 29, 2012 | 7.686 | 7.752 | 7.752 | 7.752 | 720 | +0.25(+3.38%) |
Jun 28, 2012 | 7.458 | 7.506 | 7.409 | 7.499 | 24,217 | -0.07(-0.92%) |
Jun 27, 2012 | 7.575 | 7.603 | 7.548 | 7.569 | 33,118 | +0.16(+2.15%) |
Jun 26, 2012 | 7.458 | 7.458 | 7.381 | 7.409 | 12,512 | +0.10(+1.42%) |
Jun 25, 2012 | 7.340 | 7.340 | 7.298 | 7.305 | 225,737 | -0.16(-2.15%) |
Jun 22, 2012 | 7.569 | 7.569 | 7.465 | 7.465 | 288 | -0.01(-0.14%) |
Jun 21, 2012 | 7.645 | 7.645 | 7.454 | 7.476 | 4,472 | -0.34(-4.30%) |
Jun 20, 2012 | 7.825 | 7.867 | 7.791 | 7.811 | 23,349 | -0.06(-0.79%) |
Jun 19, 2012 | 7.853 | 7.874 | 7.853 | 7.874 | 864 | +0.07(+0.89%) |
Jun 18, 2012 | 7.766 | 7.811 | 7.766 | 7.804 | 2,343 | +0.06(+0.81%) |
Jun 15, 2012 | 7.714 | 7.742 | 7.714 | 7.742 | 576 | +0.19(+2.57%) |
Jun 14, 2012 | 7.548 | 7.548 | 7.548 | 7.548 | 233 | -0.08(-1.09%) |
Jun 13, 2012 | 7.638 | 7.638 | 7.631 | 7.631 | 3,747 | +0.03(+0.36%) |
Jun 12, 2012 | 7.596 | 7.603 | 7.596 | 7.603 | 5,333 | +0.20(+2.72%) |
Jun 11, 2012 | 7.409 | 7.409 | 7.402 | 7.402 | 1,441 | -0.15(-1.93%) |
Jun 07, 2012 | 7.548 | 7.548 | 7.548 | 7.548 | 0 | +0.19(+2.64%) |
Jun 06, 2012 | 7.263 | 7.388 | 7.263 | 7.354 | 15,135 | +0.13(+1.83%) |
Jun 05, 2012 | 7.173 | 7.222 | 7.173 | 7.222 | 1,585 | +0.04(+0.58%) |
Jun 04, 2012 | 7.201 | 7.201 | 7.152 | 7.180 | 13,550 | -0.24(-3.27%) |
May 31, 2012 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.10(+1.33%) |
May 30, 2012 | 7.305 | 7.326 | 7.284 | 7.326 | 26,707 | -0.10(-1.31%) |
May 29, 2012 | 7.367 | 7.458 | 7.367 | 7.423 | 10,955 | +0.44(+6.26%) |
May 25, 2012 | 7.027 | 7.027 | 6.986 | 6.986 | 864 | -0.10(-1.37%) |
May 24, 2012 | 7.187 | 7.187 | 7.083 | 7.083 | 4,059 | -0.16(-2.28%) |
May 22, 2012 | 7.263 | 7.248 | 7.248 | 7.248 | 13,838 | +0.10(+1.43%) |
May 21, 2012 | 7.027 | 7.145 | 7.014 | 7.145 | 8,055 | +0.16(+2.28%) |
May 18, 2012 | 7.083 | 7.083 | 6.986 | 6.986 | 6,772 | -0.13(-1.85%) |
May 17, 2012 | 7.159 | 7.180 | 7.118 | 7.118 | 10,109 | -0.10(-1.35%) |
May 16, 2012 | 7.354 | 7.354 | 7.215 | 7.215 | 303,083 | -0.15(-2.07%) |
May 15, 2012 | 7.451 | 7.451 | 7.360 | 7.367 | 11,162 | -0.09(-1.21%) |
May 14, 2012 | 7.506 | 7.506 | 7.430 | 7.458 | 78,435 | -0.12(-1.62%) |
May 11, 2012 | 7.569 | 7.581 | 7.534 | 7.581 | 5,202 | -0.11(-1.38%) |
May 10, 2012 | 7.659 | 7.700 | 7.659 | 7.686 | 26,379 | +0.01(+0.18%) |
May 09, 2012 | 7.645 | 7.713 | 7.589 | 7.673 | 2,757 | -0.14(-1.78%) |
May 08, 2012 | 7.707 | 7.811 | 7.700 | 7.811 | 44,214 | -0.18(-2.26%) |
May 07, 2012 | 7.964 | 8.006 | 7.964 | 7.992 | 2,162 | -0.02(-0.26%) |
May 04, 2012 | 8.047 | 8.047 | 7.985 | 8.013 | 17,802 | -0.19(-2.28%) |
May 03, 2012 | 8.200 | 8.200 | 8.200 | 8.200 | 644 | +0.03(+0.42%) |
May 02, 2012 | 8.186 | 8.186 | 8.165 | 8.165 | 2,450 | -0.03(-0.34%) |