Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.671 | 7.701 | 7.671 | 7.701 | 57,906 | +0.04(+0.46%) |
Jul 30, 2012 | 7.686 | 7.703 | 7.661 | 7.666 | 80,299 | -0.01(-0.13%) |
Jul 27, 2012 | 7.696 | 7.701 | 7.668 | 7.676 | 91,592 | +0.02(+0.20%) |
Jul 26, 2012 | 7.686 | 7.687 | 7.651 | 7.661 | 105,082 | -0.01(-0.13%) |
Jul 25, 2012 | 7.686 | 7.696 | 7.656 | 7.671 | 215,665 | -0.00(-0.07%) |
Jul 24, 2012 | 7.676 | 7.706 | 7.673 | 7.676 | 154,227 | +0.01(+0.13%) |
Jul 23, 2012 | 7.676 | 7.681 | 7.641 | 7.666 | 116,257 | -0.01(-0.13%) |
Jul 20, 2012 | 7.681 | 7.681 | 7.666 | 7.676 | 75,551 | +0.03(+0.39%) |
Jul 19, 2012 | 7.686 | 7.686 | 7.641 | 7.646 | 82,076 | -0.01(-0.13%) |
Jul 18, 2012 | 7.641 | 7.701 | 7.636 | 7.656 | 121,067 | +0.02(+0.26%) |
Jul 17, 2012 | 7.581 | 7.651 | 7.581 | 7.636 | 142,664 | +0.01(+0.13%) |
Jul 16, 2012 | 7.661 | 7.661 | 7.616 | 7.626 | 137,380 | -0.06(-0.78%) |
Jul 13, 2012 | 7.651 | 7.691 | 7.631 | 7.686 | 93,617 | +0.04(+0.56%) |
Jul 12, 2012 | 7.599 | 7.713 | 7.599 | 7.643 | 233,838 | -0.01(-0.13%) |
Jul 11, 2012 | 7.643 | 7.663 | 7.634 | 7.653 | 92,727 | +0.00(+0.00%) |
Jul 10, 2012 | 7.668 | 7.673 | 7.628 | 7.653 | 121,217 | +0.00(+0.06%) |
Jul 09, 2012 | 7.653 | 7.658 | 7.643 | 7.648 | 130,394 | +0.01(+0.20%) |
Jul 06, 2012 | 7.638 | 7.652 | 7.634 | 7.634 | 97,595 | -0.01(-0.13%) |
Jul 05, 2012 | 7.599 | 7.648 | 7.584 | 7.643 | 140,670 | +0.04(+0.59%) |
Jul 03, 2012 | 7.574 | 7.599 | 7.569 | 7.599 | 63,135 | +0.02(+0.33%) |
Jul 02, 2012 | 7.499 | 7.574 | 7.494 | 7.574 | 151,748 | +0.08(+1.06%) |
Jun 29, 2012 | 7.469 | 7.504 | 7.430 | 7.494 | 213,689 | +0.04(+0.53%) |
Jun 28, 2012 | 7.459 | 7.459 | 7.430 | 7.454 | 70,694 | +0.02(+0.27%) |
Jun 27, 2012 | 7.435 | 7.465 | 7.425 | 7.435 | 88,548 | -0.02(-0.27%) |
Jun 26, 2012 | 7.425 | 7.454 | 7.420 | 7.454 | 78,331 | +0.03(+0.38%) |
Jun 25, 2012 | 7.425 | 7.450 | 7.420 | 7.426 | 63,442 | +0.00(+0.02%) |
Jun 22, 2012 | 7.445 | 7.450 | 7.410 | 7.425 | 39,762 | -0.01(-0.20%) |
Jun 21, 2012 | 7.410 | 7.456 | 7.395 | 7.440 | 79,857 | +0.03(+0.47%) |
Jun 20, 2012 | 7.370 | 7.405 | 7.370 | 7.405 | 88,454 | +0.05(+0.68%) |
Jun 19, 2012 | 7.335 | 7.390 | 7.335 | 7.355 | 146,890 | +0.01(+0.20%) |
Jun 18, 2012 | 7.211 | 7.365 | 7.211 | 7.340 | 238,993 | +0.12(+1.65%) |
Jun 15, 2012 | 7.275 | 7.335 | 7.188 | 7.221 | 317,832 | -0.04(-0.62%) |
Jun 14, 2012 | 7.430 | 7.435 | 7.236 | 7.266 | 314,578 | -0.13(-1.81%) |
Jun 13, 2012 | 7.479 | 7.489 | 7.390 | 7.400 | 353,782 | -0.08(-1.03%) |
Jun 12, 2012 | 7.536 | 7.536 | 7.472 | 7.477 | 354,018 | -0.04(-0.59%) |
Jun 11, 2012 | 7.591 | 7.600 | 7.516 | 7.521 | 172,898 | -0.06(-0.85%) |
Jun 08, 2012 | 7.546 | 7.586 | 7.546 | 7.586 | 108,032 | +0.05(+0.72%) |
Jun 07, 2012 | 7.556 | 7.585 | 7.526 | 7.531 | 166,566 | -0.02(-0.33%) |
Jun 06, 2012 | 7.536 | 7.561 | 7.536 | 7.556 | 77,986 | +0.02(+0.26%) |
Jun 05, 2012 | 7.531 | 7.536 | 7.521 | 7.536 | 159,890 | +0.00(+0.07%) |
Jun 04, 2012 | 7.516 | 7.536 | 7.511 | 7.531 | 163,057 | +0.00(+0.01%) |
Jun 01, 2012 | 7.531 | 7.531 | 7.507 | 7.531 | 133,752 | +0.01(+0.12%) |
May 31, 2012 | 7.492 | 7.531 | 7.477 | 7.521 | 77,292 | +0.03(+0.40%) |
May 30, 2012 | 7.482 | 7.507 | 7.482 | 7.492 | 61,462 | +0.00(+0.00%) |
May 29, 2012 | 7.516 | 7.536 | 7.492 | 7.492 | 158,492 | -0.04(-0.52%) |
May 25, 2012 | 7.531 | 7.536 | 7.521 | 7.531 | 185,213 | +0.00(+0.07%) |
May 24, 2012 | 7.482 | 7.531 | 7.477 | 7.526 | 97,720 | +0.04(+0.53%) |
May 23, 2012 | 7.492 | 7.497 | 7.462 | 7.487 | 94,755 | -0.01(-0.13%) |
May 22, 2012 | 7.472 | 7.507 | 7.466 | 7.497 | 63,791 | +0.01(+0.13%) |
May 21, 2012 | 7.442 | 7.491 | 7.442 | 7.487 | 86,115 | +0.04(+0.60%) |
May 18, 2012 | 7.492 | 7.516 | 7.432 | 7.442 | 110,655 | -0.06(-0.79%) |
May 17, 2012 | 7.536 | 7.551 | 7.502 | 7.502 | 75,064 | -0.03(-0.46%) |
May 16, 2012 | 7.516 | 7.548 | 7.487 | 7.536 | 222,919 | +0.01(+0.20%) |
May 15, 2012 | 7.566 | 7.581 | 7.511 | 7.521 | 193,378 | -0.05(-0.69%) |
May 14, 2012 | 7.613 | 7.613 | 7.568 | 7.573 | 131,450 | -0.04(-0.52%) |
May 11, 2012 | 7.652 | 7.657 | 7.603 | 7.613 | 112,957 | -0.01(-0.13%) |
May 10, 2012 | 7.617 | 7.662 | 7.613 | 7.622 | 105,442 | +0.01(+0.13%) |
May 09, 2012 | 7.676 | 7.711 | 7.603 | 7.613 | 171,991 | -0.06(-0.83%) |
May 08, 2012 | 7.608 | 7.681 | 7.608 | 7.676 | 158,674 | +0.06(+0.77%) |
May 07, 2012 | 7.539 | 7.617 | 7.504 | 7.617 | 90,699 | +0.07(+0.91%) |
May 04, 2012 | 7.558 | 7.598 | 7.549 | 7.549 | 72,264 | -0.03(-0.45%) |
May 03, 2012 | 7.554 | 7.603 | 7.552 | 7.583 | 111,850 | +0.02(+0.32%) |
May 02, 2012 | 7.509 | 7.563 | 7.509 | 7.558 | 144,063 | +0.05(+0.72%) |