Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.666 | 7.741 | 7.605 | 7.613 | 1,052,881 | -0.02(-0.21%) |
Jul 30, 2012 | 7.528 | 7.669 | 7.488 | 7.629 | 1,067,380 | +0.11(+1.45%) |
Jul 27, 2012 | 7.402 | 7.576 | 7.301 | 7.520 | 1,213,037 | +0.12(+1.58%) |
Jul 26, 2012 | 7.522 | 7.522 | 7.312 | 7.402 | 1,169,115 | +0.03(+0.43%) |
Jul 25, 2012 | 7.344 | 7.384 | 7.133 | 7.371 | 1,097,793 | +0.09(+1.17%) |
Jul 24, 2012 | 7.466 | 7.504 | 7.205 | 7.285 | 633,245 | -0.19(-2.53%) |
Jul 23, 2012 | 7.474 | 7.528 | 7.363 | 7.474 | 1,739,273 | -0.14(-1.89%) |
Jul 20, 2012 | 7.640 | 7.722 | 7.544 | 7.618 | 1,199,603 | -0.06(-0.80%) |
Jul 19, 2012 | 7.688 | 7.717 | 7.581 | 7.680 | 1,549,162 | +0.02(+0.21%) |
Jul 18, 2012 | 7.632 | 7.752 | 7.613 | 7.664 | 974,776 | +0.03(+0.38%) |
Jul 17, 2012 | 7.589 | 7.653 | 7.448 | 7.634 | 957,726 | +0.11(+1.49%) |
Jul 16, 2012 | 7.501 | 7.577 | 7.424 | 7.522 | 1,188,364 | -0.03(-0.46%) |
Jul 13, 2012 | 7.458 | 7.557 | 7.400 | 7.557 | 1,726,151 | +0.15(+1.98%) |
Jul 12, 2012 | 7.418 | 7.461 | 7.293 | 7.410 | 501,776 | -0.06(-0.82%) |
Jul 11, 2012 | 7.355 | 7.482 | 7.344 | 7.472 | 1,142,334 | +0.14(+1.85%) |
Jul 10, 2012 | 7.395 | 7.413 | 7.248 | 7.336 | 1,300,235 | +0.02(+0.26%) |
Jul 09, 2012 | 7.304 | 7.317 | 7.200 | 7.317 | 1,118,970 | +0.02(+0.29%) |
Jul 06, 2012 | 7.213 | 7.339 | 7.213 | 7.296 | 1,220,161 | -0.00(-0.04%) |
Jul 05, 2012 | 7.328 | 7.360 | 7.099 | 7.299 | 1,402,424 | -0.03(-0.40%) |
Jul 03, 2012 | 7.197 | 7.331 | 7.165 | 7.328 | 820,978 | +0.16(+2.23%) |
Jul 02, 2012 | 7.147 | 7.224 | 7.072 | 7.168 | 1,435,823 | +0.08(+1.17%) |
Jun 29, 2012 | 7.136 | 7.179 | 7.013 | 7.085 | 1,371,014 | +0.10(+1.45%) |
Jun 28, 2012 | 6.768 | 7.035 | 6.747 | 6.984 | 2,125,810 | +0.17(+2.46%) |
Jun 27, 2012 | 6.776 | 6.899 | 6.731 | 6.816 | 2,503,669 | +0.06(+0.91%) |
Jun 26, 2012 | 6.643 | 6.792 | 6.643 | 6.755 | 1,722,737 | +0.11(+1.69%) |
Jun 25, 2012 | 6.589 | 6.733 | 6.581 | 6.643 | 2,008,131 | -0.06(-0.95%) |
Jun 22, 2012 | 6.550 | 6.717 | 6.504 | 6.707 | 3,483,896 | +0.18(+2.82%) |
Jun 21, 2012 | 6.757 | 6.757 | 6.448 | 6.523 | 1,976,934 | -0.23(-3.47%) |
Jun 20, 2012 | 6.739 | 6.848 | 6.648 | 6.757 | 1,259,285 | +0.07(+1.08%) |
Jun 19, 2012 | 6.547 | 6.784 | 6.523 | 6.685 | 1,966,944 | +0.18(+2.74%) |
Jun 18, 2012 | 6.440 | 6.515 | 6.408 | 6.507 | 1,207,811 | +0.01(+0.21%) |
Jun 15, 2012 | 6.486 | 6.544 | 6.411 | 6.494 | 2,151,458 | +0.05(+0.74%) |
Jun 14, 2012 | 6.432 | 6.550 | 6.384 | 6.446 | 1,887,691 | +0.04(+0.62%) |
Jun 13, 2012 | 6.496 | 6.589 | 6.366 | 6.406 | 1,380,501 | -0.14(-2.08%) |
Jun 12, 2012 | 6.406 | 6.643 | 6.406 | 6.542 | 2,269,040 | +0.16(+2.46%) |
Jun 11, 2012 | 6.584 | 6.635 | 6.371 | 6.384 | 2,973,611 | -0.16(-2.48%) |
Jun 08, 2012 | 6.446 | 6.560 | 6.395 | 6.547 | 2,663,131 | +0.08(+1.28%) |
Jun 07, 2012 | 6.536 | 6.603 | 6.446 | 6.464 | 3,410,380 | -0.10(-1.50%) |
Jun 06, 2012 | 6.515 | 6.691 | 6.446 | 6.563 | 2,439,643 | +0.14(+2.16%) |
Jun 05, 2012 | 6.478 | 6.534 | 6.384 | 6.424 | 4,329,916 | -0.05(-0.70%) |
Jun 04, 2012 | 6.581 | 6.691 | 6.275 | 6.470 | 3,727,698 | -0.11(-1.74%) |
Jun 01, 2012 | 6.696 | 6.717 | 6.529 | 6.584 | 2,906,502 | -0.20(-2.91%) |
May 31, 2012 | 6.944 | 6.979 | 6.664 | 6.781 | 3,881,792 | -0.09(-1.36%) |
May 30, 2012 | 7.093 | 7.109 | 6.875 | 6.875 | 5,216,631 | -0.23(-3.30%) |
May 29, 2012 | 7.152 | 7.261 | 7.040 | 7.109 | 3,145,806 | +0.03(+0.41%) |
May 25, 2012 | 7.336 | 7.381 | 7.064 | 7.080 | 10,748,714 | -0.16(-2.25%) |
May 24, 2012 | 7.434 | 7.437 | 6.915 | 7.243 | 9,966,431 | -0.08(-1.06%) |
May 23, 2012 | 7.760 | 7.824 | 7.317 | 7.320 | 13,713,243 | -0.49(-6.25%) |
May 22, 2012 | 8.351 | 8.354 | 7.693 | 7.808 | 24,475,016 | -0.55(-6.57%) |
May 21, 2012 | 8.109 | 8.453 | 8.005 | 8.357 | 4,522,312 | +0.23(+2.89%) |
May 18, 2012 | 8.101 | 8.266 | 8.101 | 8.122 | 4,568,091 | -0.01(-0.10%) |
May 17, 2012 | 8.120 | 8.186 | 8.109 | 8.130 | 6,465,139 | +0.04(+0.49%) |
May 16, 2012 | 8.128 | 8.152 | 8.090 | 8.090 | 4,619,745 | -0.01(-0.16%) |
May 15, 2012 | 8.090 | 8.125 | 8.088 | 8.104 | 5,617,814 | +0.01(+0.16%) |
May 14, 2012 | 8.066 | 8.098 | 8.066 | 8.090 | 4,162,463 | +0.01(+0.10%) |
May 11, 2012 | 8.069 | 8.186 | 8.069 | 8.082 | 3,102,694 | -0.02(-0.20%) |
May 10, 2012 | 8.096 | 8.117 | 8.070 | 8.098 | 4,464,285 | +0.00(+0.03%) |
May 09, 2012 | 8.040 | 8.096 | 8.024 | 8.096 | 4,167,839 | +0.02(+0.20%) |
May 08, 2012 | 8.066 | 8.096 | 8.058 | 8.080 | 7,931,976 | -0.01(-0.13%) |
May 07, 2012 | 8.050 | 8.135 | 8.045 | 8.090 | 7,259,302 | +0.08(+1.00%) |
May 04, 2012 | 7.960 | 8.029 | 7.960 | 8.010 | 6,006,638 | +0.00(+0.03%) |
May 03, 2012 | 8.024 | 8.034 | 7.997 | 8.008 | 17,831,170 | -0.02(-0.20%) |
May 02, 2012 | 8.042 | 8.064 | 8.013 | 8.024 | 6,375,318 | -0.02(-0.20%) |