Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.126 | 7.175 | 7.126 | 7.158 | 121,677 | +0.03(+0.41%) |
Jul 30, 2012 | 7.132 | 7.164 | 7.121 | 7.129 | 280,893 | -0.01(-0.19%) |
Jul 27, 2012 | 7.185 | 7.185 | 7.116 | 7.142 | 267,158 | -0.02(-0.22%) |
Jul 26, 2012 | 7.191 | 7.191 | 7.148 | 7.158 | 252,843 | -0.03(-0.45%) |
Jul 25, 2012 | 7.201 | 7.212 | 7.175 | 7.191 | 229,766 | -0.02(-0.22%) |
Jul 24, 2012 | 7.201 | 7.239 | 7.185 | 7.207 | 167,783 | +0.01(+0.08%) |
Jul 23, 2012 | 7.196 | 7.212 | 7.180 | 7.201 | 176,080 | +0.01(+0.07%) |
Jul 20, 2012 | 7.116 | 7.196 | 7.116 | 7.196 | 139,472 | +0.05(+0.75%) |
Jul 19, 2012 | 7.142 | 7.153 | 7.126 | 7.142 | 133,532 | +0.00(+0.00%) |
Jul 18, 2012 | 7.126 | 7.158 | 7.121 | 7.142 | 148,640 | +0.02(+0.22%) |
Jul 17, 2012 | 7.126 | 7.164 | 7.110 | 7.126 | 229,606 | -0.01(-0.08%) |
Jul 16, 2012 | 7.121 | 7.137 | 7.109 | 7.132 | 246,526 | +0.01(+0.15%) |
Jul 13, 2012 | 7.110 | 7.121 | 7.089 | 7.121 | 116,666 | +0.02(+0.30%) |
Jul 12, 2012 | 7.105 | 7.126 | 7.089 | 7.099 | 312,200 | -0.01(-0.15%) |
Jul 11, 2012 | 7.089 | 7.121 | 7.078 | 7.110 | 225,518 | +0.01(+0.10%) |
Jul 10, 2012 | 7.066 | 7.108 | 7.055 | 7.103 | 239,054 | +0.04(+0.53%) |
Jul 09, 2012 | 7.060 | 7.071 | 7.023 | 7.066 | 200,203 | +0.02(+0.23%) |
Jul 06, 2012 | 7.023 | 7.060 | 7.023 | 7.049 | 203,679 | +0.02(+0.30%) |
Jul 05, 2012 | 7.007 | 7.033 | 7.007 | 7.028 | 135,968 | +0.01(+0.08%) |
Jul 03, 2012 | 6.991 | 7.028 | 6.991 | 7.023 | 71,811 | +0.02(+0.31%) |
Jul 02, 2012 | 6.964 | 7.023 | 6.959 | 7.001 | 262,915 | +0.02(+0.31%) |
Jun 29, 2012 | 6.975 | 6.980 | 6.953 | 6.980 | 187,108 | -0.01(-0.15%) |
Jun 28, 2012 | 6.969 | 6.996 | 6.964 | 6.991 | 173,684 | -0.00(-0.00%) |
Jun 27, 2012 | 6.975 | 6.996 | 6.969 | 6.991 | 268,069 | +0.02(+0.31%) |
Jun 26, 2012 | 6.942 | 6.980 | 6.937 | 6.969 | 270,285 | +0.03(+0.46%) |
Jun 25, 2012 | 6.926 | 6.942 | 6.921 | 6.937 | 211,217 | +0.00(+0.00%) |
Jun 22, 2012 | 6.953 | 6.959 | 6.937 | 6.937 | 183,483 | -0.03(-0.38%) |
Jun 21, 2012 | 6.959 | 6.964 | 6.953 | 6.964 | 203,393 | +0.00(+0.00%) |
Jun 20, 2012 | 6.969 | 6.969 | 6.942 | 6.964 | 244,220 | -0.01(-0.08%) |
Jun 19, 2012 | 6.942 | 6.969 | 6.942 | 6.969 | 163,816 | +0.02(+0.23%) |
Jun 18, 2012 | 6.991 | 6.991 | 6.953 | 6.953 | 172,482 | -0.02(-0.23%) |
Jun 15, 2012 | 6.948 | 6.991 | 6.948 | 6.969 | 187,901 | +0.02(+0.31%) |
Jun 14, 2012 | 6.975 | 6.975 | 6.942 | 6.948 | 237,179 | +0.01(+0.08%) |
Jun 13, 2012 | 6.932 | 6.964 | 6.932 | 6.942 | 306,898 | +0.01(+0.10%) |
Jun 12, 2012 | 6.946 | 6.957 | 6.935 | 6.935 | 171,272 | -0.01(-0.15%) |
Jun 11, 2012 | 6.951 | 6.962 | 6.946 | 6.946 | 125,284 | -0.01(-0.15%) |
Jun 08, 2012 | 6.935 | 6.962 | 6.935 | 6.957 | 128,958 | +0.02(+0.29%) |
Jun 07, 2012 | 6.973 | 6.978 | 6.930 | 6.936 | 166,108 | -0.05(-0.67%) |
Jun 06, 2012 | 7.005 | 7.005 | 6.973 | 6.983 | 378,207 | -0.01(-0.15%) |
Jun 05, 2012 | 6.951 | 6.994 | 6.935 | 6.994 | 364,201 | +0.06(+0.92%) |
Jun 04, 2012 | 6.925 | 6.983 | 6.925 | 6.930 | 261,508 | -0.03(-0.38%) |
Jun 01, 2012 | 6.914 | 6.973 | 6.914 | 6.957 | 302,308 | +0.03(+0.46%) |
May 31, 2012 | 6.919 | 6.946 | 6.919 | 6.925 | 175,490 | +0.01(+0.08%) |
May 30, 2012 | 6.930 | 6.935 | 6.909 | 6.919 | 147,952 | -0.01(-0.08%) |
May 29, 2012 | 6.925 | 6.935 | 6.919 | 6.925 | 273,935 | -0.01(-0.08%) |
May 25, 2012 | 6.914 | 6.930 | 6.909 | 6.930 | 185,916 | +0.02(+0.23%) |
May 24, 2012 | 6.909 | 6.925 | 6.898 | 6.914 | 252,220 | +0.01(+0.15%) |
May 23, 2012 | 6.903 | 6.909 | 6.890 | 6.903 | 264,119 | +0.01(+0.12%) |
May 22, 2012 | 6.898 | 6.903 | 6.887 | 6.895 | 256,606 | -0.00(-0.04%) |
May 21, 2012 | 6.887 | 6.898 | 6.871 | 6.898 | 190,964 | +0.03(+0.39%) |
May 18, 2012 | 6.877 | 6.877 | 6.855 | 6.871 | 139,013 | +0.01(+0.16%) |
May 17, 2012 | 6.855 | 6.877 | 6.845 | 6.861 | 318,111 | +0.01(+0.08%) |
May 16, 2012 | 6.871 | 6.882 | 6.855 | 6.855 | 204,985 | -0.01(-0.08%) |
May 15, 2012 | 6.871 | 6.887 | 6.861 | 6.861 | 196,235 | -0.02(-0.23%) |
May 14, 2012 | 6.861 | 6.882 | 6.855 | 6.877 | 205,549 | +0.02(+0.31%) |
May 11, 2012 | 6.861 | 6.882 | 6.855 | 6.855 | 241,664 | -0.02(-0.28%) |
May 10, 2012 | 6.869 | 6.880 | 6.859 | 6.875 | 154,052 | +0.00(+0.00%) |
May 09, 2012 | 6.864 | 6.885 | 6.864 | 6.875 | 227,968 | +0.01(+0.08%) |
May 08, 2012 | 6.869 | 6.869 | 6.859 | 6.869 | 129,569 | +0.00(+0.00%) |
May 07, 2012 | 6.843 | 6.869 | 6.837 | 6.869 | 177,750 | +0.02(+0.31%) |
May 04, 2012 | 6.853 | 6.853 | 6.832 | 6.848 | 219,231 | +0.00(+0.00%) |
May 03, 2012 | 6.837 | 6.864 | 6.832 | 6.848 | 353,950 | +0.01(+0.08%) |
May 02, 2012 | 6.832 | 6.853 | 6.832 | 6.843 | 177,726 | -0.01(-0.16%) |