Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.277 | 7.545 | 7.277 | 7.521 | 284,852 | +0.23(+3.18%) |
Jul 30, 2012 | 7.423 | 7.496 | 7.244 | 7.289 | 204,486 | -0.13(-1.81%) |
Jul 27, 2012 | 7.179 | 7.456 | 7.090 | 7.424 | 257,754 | +0.28(+3.87%) |
Jul 26, 2012 | 7.131 | 7.204 | 7.058 | 7.147 | 347,403 | +0.13(+1.85%) |
Jul 25, 2012 | 7.074 | 7.204 | 6.976 | 7.017 | 250,782 | +0.00(+0.00%) |
Jul 24, 2012 | 7.131 | 7.179 | 6.944 | 7.017 | 266,558 | -0.11(-1.59%) |
Jul 23, 2012 | 7.058 | 7.212 | 7.058 | 7.131 | 240,459 | -0.09(-1.24%) |
Jul 20, 2012 | 7.431 | 7.431 | 7.212 | 7.220 | 285,824 | -0.27(-3.58%) |
Jul 19, 2012 | 7.594 | 7.610 | 7.350 | 7.488 | 292,820 | -0.04(-0.54%) |
Jul 18, 2012 | 7.456 | 7.707 | 7.423 | 7.529 | 255,210 | +0.09(+1.20%) |
Jul 17, 2012 | 7.407 | 7.496 | 7.269 | 7.439 | 208,154 | +0.05(+0.66%) |
Jul 16, 2012 | 7.456 | 7.496 | 7.326 | 7.391 | 258,839 | -0.11(-1.52%) |
Jul 13, 2012 | 7.496 | 7.577 | 7.464 | 7.504 | 368,343 | +0.01(+0.11%) |
Jul 12, 2012 | 7.553 | 7.598 | 7.382 | 7.496 | 329,710 | -0.15(-2.02%) |
Jul 11, 2012 | 7.626 | 7.699 | 7.553 | 7.650 | 234,385 | +0.03(+0.43%) |
Jul 10, 2012 | 7.772 | 7.813 | 7.569 | 7.618 | 334,264 | -0.14(-1.78%) |
Jul 09, 2012 | 7.740 | 7.772 | 7.659 | 7.756 | 327,943 | -0.02(-0.31%) |
Jul 06, 2012 | 7.894 | 8.000 | 7.756 | 7.780 | 160,536 | -0.21(-2.64%) |
Jul 05, 2012 | 7.805 | 8.032 | 7.772 | 7.992 | 257,029 | +0.16(+2.07%) |
Jul 03, 2012 | 7.748 | 7.837 | 7.675 | 7.829 | 176,718 | +0.06(+0.73%) |
Jul 02, 2012 | 7.707 | 7.780 | 7.561 | 7.772 | 213,783 | +0.11(+1.38%) |
Jun 29, 2012 | 7.537 | 7.679 | 7.464 | 7.667 | 478,337 | +0.27(+3.68%) |
Jun 28, 2012 | 7.309 | 7.399 | 7.228 | 7.395 | 205,332 | +0.06(+0.83%) |
Jun 27, 2012 | 7.261 | 7.456 | 7.261 | 7.334 | 153,676 | +0.06(+0.89%) |
Jun 26, 2012 | 7.261 | 7.334 | 7.163 | 7.269 | 256,893 | -0.01(-0.11%) |
Jun 25, 2012 | 7.553 | 7.618 | 7.204 | 7.277 | 412,974 | -0.43(-5.58%) |
Jun 22, 2012 | 7.586 | 7.732 | 7.561 | 7.707 | 374,727 | +0.17(+2.26%) |
Jun 21, 2012 | 7.975 | 7.975 | 7.529 | 7.537 | 265,984 | -0.46(-5.79%) |
Jun 20, 2012 | 8.024 | 8.089 | 7.910 | 8.000 | 254,473 | -0.04(-0.51%) |
Jun 19, 2012 | 7.813 | 8.122 | 7.756 | 8.040 | 269,126 | +0.25(+3.23%) |
Jun 18, 2012 | 7.789 | 7.854 | 7.667 | 7.789 | 193,478 | -0.04(-0.52%) |
Jun 15, 2012 | 7.618 | 7.927 | 7.610 | 7.829 | 470,794 | +0.18(+2.34%) |
Jun 14, 2012 | 7.488 | 7.699 | 7.464 | 7.650 | 234,281 | +0.15(+2.06%) |
Jun 13, 2012 | 7.602 | 7.732 | 7.464 | 7.496 | 243,734 | -0.14(-1.81%) |
Jun 12, 2012 | 7.456 | 7.634 | 7.431 | 7.634 | 220,761 | +0.20(+2.73%) |
Jun 11, 2012 | 7.699 | 7.699 | 7.366 | 7.431 | 413,390 | -0.21(-2.76%) |
Jun 08, 2012 | 7.577 | 7.675 | 7.504 | 7.642 | 407,653 | +0.03(+0.43%) |
Jun 07, 2012 | 7.845 | 7.902 | 7.602 | 7.610 | 271,222 | -0.14(-1.78%) |
Jun 06, 2012 | 7.496 | 7.760 | 7.496 | 7.748 | 308,273 | +0.29(+3.92%) |
Jun 05, 2012 | 7.343 | 7.480 | 7.319 | 7.456 | 203,324 | +0.06(+0.87%) |
Jun 04, 2012 | 7.343 | 7.456 | 7.303 | 7.391 | 315,118 | +0.06(+0.88%) |
Jun 01, 2012 | 7.407 | 7.480 | 7.319 | 7.327 | 293,169 | -0.22(-2.88%) |
May 31, 2012 | 7.673 | 7.721 | 7.496 | 7.544 | 668,084 | -0.14(-1.78%) |
May 30, 2012 | 7.770 | 7.786 | 7.665 | 7.681 | 384,470 | -0.14(-1.75%) |
May 29, 2012 | 7.914 | 7.979 | 7.721 | 7.818 | 548,773 | +0.02(+0.21%) |
May 25, 2012 | 7.826 | 7.890 | 7.753 | 7.802 | 535,785 | +0.01(+0.10%) |
May 24, 2012 | 7.971 | 7.971 | 7.721 | 7.794 | 504,679 | -0.13(-1.63%) |
May 23, 2012 | 7.866 | 7.947 | 7.713 | 7.923 | 242,671 | -0.05(-0.61%) |
May 22, 2012 | 8.011 | 8.011 | 7.858 | 7.971 | 716,396 | -0.06(-0.70%) |
May 21, 2012 | 7.987 | 8.100 | 7.898 | 8.027 | 311,723 | +0.03(+0.40%) |
May 18, 2012 | 7.971 | 8.076 | 7.827 | 7.995 | 541,825 | +0.01(+0.10%) |
May 17, 2012 | 8.108 | 8.148 | 7.971 | 7.987 | 534,798 | -0.12(-1.49%) |
May 16, 2012 | 8.132 | 8.196 | 7.995 | 8.108 | 529,265 | -0.01(-0.10%) |
May 15, 2012 | 8.237 | 8.293 | 8.084 | 8.116 | 274,693 | -0.14(-1.66%) |
May 14, 2012 | 8.196 | 8.333 | 8.172 | 8.253 | 467,580 | -0.09(-1.06%) |
May 11, 2012 | 8.092 | 8.591 | 7.995 | 8.341 | 1,318,020 | -0.25(-2.91%) |
May 10, 2012 | 8.510 | 8.607 | 8.333 | 8.591 | 558,788 | +0.16(+1.91%) |
May 09, 2012 | 8.373 | 8.551 | 8.341 | 8.430 | 413,712 | -0.02(-0.19%) |
May 08, 2012 | 8.510 | 8.567 | 8.269 | 8.446 | 1,152,242 | -0.15(-1.78%) |
May 07, 2012 | 8.639 | 8.671 | 8.559 | 8.599 | 295,542 | -0.06(-0.65%) |
May 04, 2012 | 8.881 | 8.881 | 8.646 | 8.655 | 324,732 | -0.29(-3.24%) |
May 03, 2012 | 9.307 | 9.307 | 8.889 | 8.945 | 378,635 | -0.35(-3.81%) |
May 02, 2012 | 9.259 | 9.323 | 9.179 | 9.299 | 378,049 | -0.05(-0.52%) |