Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.254 | 7.303 | 7.102 | 7.154 | 2,473,361 | -0.10(-1.45%) |
Jul 30, 2012 | 7.281 | 7.351 | 7.181 | 7.259 | 1,658,221 | -0.05(-0.67%) |
Jul 27, 2012 | 7.296 | 7.372 | 7.254 | 7.308 | 2,216,950 | +0.04(+0.61%) |
Jul 26, 2012 | 7.310 | 7.342 | 7.221 | 7.264 | 933,609 | +0.04(+0.62%) |
Jul 25, 2012 | 7.219 | 7.356 | 7.205 | 7.219 | 1,010,216 | -0.03(-0.35%) |
Jul 24, 2012 | 7.345 | 7.408 | 7.187 | 7.245 | 903,447 | -0.10(-1.32%) |
Jul 23, 2012 | 7.369 | 7.393 | 7.249 | 7.342 | 1,288,939 | -0.20(-2.59%) |
Jul 20, 2012 | 7.607 | 7.639 | 7.509 | 7.537 | 1,689,747 | -0.16(-2.07%) |
Jul 19, 2012 | 7.604 | 7.782 | 7.604 | 7.696 | 1,481,657 | +0.13(+1.77%) |
Jul 18, 2012 | 7.445 | 7.636 | 7.399 | 7.563 | 1,080,836 | +0.12(+1.56%) |
Jul 17, 2012 | 7.544 | 7.596 | 7.393 | 7.447 | 769,505 | -0.09(-1.16%) |
Jul 16, 2012 | 7.510 | 7.601 | 7.343 | 7.534 | 1,270,270 | +0.00(+0.02%) |
Jul 13, 2012 | 7.517 | 7.567 | 7.482 | 7.532 | 712,573 | +0.02(+0.28%) |
Jul 12, 2012 | 7.486 | 7.586 | 7.483 | 7.512 | 2,054,500 | -0.01(-0.15%) |
Jul 11, 2012 | 7.529 | 7.641 | 7.456 | 7.523 | 2,274,832 | -0.05(-0.63%) |
Jul 10, 2012 | 7.680 | 7.685 | 7.467 | 7.571 | 2,926,529 | -0.09(-1.20%) |
Jul 09, 2012 | 7.785 | 7.785 | 7.633 | 7.663 | 2,099,953 | -0.09(-1.21%) |
Jul 06, 2012 | 8.081 | 8.156 | 7.614 | 7.757 | 4,343,712 | -0.52(-6.32%) |
Jul 05, 2012 | 8.459 | 8.459 | 8.248 | 8.280 | 2,009,375 | +0.01(+0.12%) |
Jul 03, 2012 | 8.076 | 8.291 | 8.032 | 8.270 | 1,255,564 | +0.19(+2.32%) |
Jul 02, 2012 | 7.955 | 8.100 | 7.955 | 8.082 | 1,710,656 | +0.15(+1.88%) |
Jun 29, 2012 | 7.825 | 7.973 | 7.825 | 7.933 | 1,697,729 | +0.22(+2.89%) |
Jun 28, 2012 | 7.720 | 7.798 | 7.625 | 7.710 | 2,719,067 | -0.08(-1.06%) |
Jun 27, 2012 | 7.590 | 7.830 | 7.590 | 7.793 | 1,629,840 | +0.20(+2.62%) |
Jun 26, 2012 | 7.509 | 7.639 | 7.489 | 7.594 | 2,341,702 | +0.07(+0.99%) |
Jun 25, 2012 | 7.639 | 7.661 | 7.455 | 7.520 | 2,435,935 | -0.19(-2.49%) |
Jun 22, 2012 | 7.601 | 7.747 | 7.594 | 7.712 | 2,036,234 | +0.11(+1.49%) |
Jun 21, 2012 | 7.833 | 7.833 | 7.572 | 7.599 | 2,450,402 | -0.22(-2.83%) |
Jun 20, 2012 | 7.890 | 7.960 | 7.714 | 7.820 | 1,875,357 | -0.02(-0.20%) |
Jun 19, 2012 | 7.726 | 8.005 | 7.726 | 7.836 | 4,067,392 | +0.18(+2.35%) |
Jun 18, 2012 | 7.496 | 7.712 | 7.474 | 7.656 | 1,375,290 | +0.11(+1.50%) |
Jun 15, 2012 | 7.396 | 7.579 | 7.372 | 7.544 | 2,376,040 | +0.17(+2.33%) |
Jun 14, 2012 | 7.388 | 7.423 | 7.331 | 7.372 | 2,995,368 | -0.01(-0.15%) |
Jun 13, 2012 | 7.404 | 7.437 | 7.351 | 7.383 | 3,153,440 | -0.05(-0.64%) |
Jun 12, 2012 | 7.346 | 7.447 | 7.197 | 7.431 | 3,993,841 | +0.12(+1.70%) |
Jun 11, 2012 | 7.483 | 7.534 | 7.296 | 7.307 | 1,767,041 | -0.12(-1.58%) |
Jun 08, 2012 | 7.532 | 7.575 | 7.380 | 7.424 | 2,910,363 | -0.13(-1.68%) |
Jun 07, 2012 | 7.771 | 7.817 | 7.540 | 7.551 | 1,723,525 | -0.13(-1.72%) |
Jun 06, 2012 | 7.583 | 7.720 | 7.551 | 7.683 | 1,796,013 | +0.15(+1.94%) |
Jun 05, 2012 | 7.451 | 7.580 | 7.413 | 7.537 | 2,137,568 | +0.04(+0.53%) |
Jun 04, 2012 | 7.456 | 7.583 | 7.389 | 7.497 | 2,650,058 | +0.02(+0.32%) |
Jun 01, 2012 | 7.588 | 7.633 | 7.394 | 7.474 | 3,334,885 | -0.21(-2.77%) |
May 31, 2012 | 7.677 | 7.726 | 7.536 | 7.687 | 3,496,800 | +0.03(+0.33%) |
May 30, 2012 | 7.671 | 7.691 | 7.604 | 7.661 | 2,409,957 | -0.05(-0.68%) |
May 29, 2012 | 7.871 | 7.873 | 7.690 | 7.714 | 1,686,778 | -0.07(-0.90%) |
May 25, 2012 | 7.737 | 7.846 | 7.722 | 7.784 | 1,431,260 | +0.03(+0.37%) |
May 24, 2012 | 7.852 | 7.896 | 7.691 | 7.755 | 1,420,831 | -0.12(-1.47%) |
May 23, 2012 | 7.709 | 7.879 | 7.617 | 7.871 | 2,231,354 | +0.07(+0.90%) |
May 22, 2012 | 7.871 | 7.919 | 7.752 | 7.801 | 1,870,734 | -0.09(-1.13%) |
May 21, 2012 | 7.642 | 7.938 | 7.565 | 7.890 | 2,102,199 | +0.28(+3.63%) |
May 18, 2012 | 7.841 | 7.874 | 7.548 | 7.613 | 5,063,355 | -0.22(-2.84%) |
May 17, 2012 | 7.860 | 7.871 | 7.717 | 7.836 | 4,385,837 | +0.00(+0.02%) |
May 16, 2012 | 7.892 | 7.976 | 7.768 | 7.834 | 3,842,809 | -0.05(-0.63%) |
May 15, 2012 | 8.020 | 8.025 | 7.779 | 7.884 | 4,578,706 | -0.14(-1.78%) |
May 14, 2012 | 7.923 | 8.089 | 7.904 | 8.027 | 3,991,243 | +0.02(+0.30%) |
May 11, 2012 | 8.108 | 8.164 | 7.989 | 8.003 | 2,832,359 | -0.11(-1.35%) |
May 10, 2012 | 8.063 | 8.135 | 7.986 | 8.113 | 6,100,129 | +0.12(+1.53%) |
May 09, 2012 | 8.028 | 8.046 | 7.871 | 7.990 | 4,905,190 | -0.04(-0.55%) |
May 08, 2012 | 7.862 | 8.089 | 7.838 | 8.035 | 4,800,704 | +0.13(+1.69%) |
May 07, 2012 | 8.024 | 8.055 | 7.844 | 7.901 | 6,799,329 | -0.14(-1.80%) |
May 04, 2012 | 8.040 | 8.094 | 7.973 | 8.046 | 5,431,134 | -0.05(-0.67%) |
May 03, 2012 | 8.251 | 8.292 | 7.971 | 8.100 | 11,642,593 | -0.24(-2.84%) |
May 02, 2012 | 8.108 | 8.485 | 8.028 | 8.337 | 15,154,502 | -0.16(-1.87%) |