Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.124 | 8.221 | 8.030 | 8.103 | 22,851,196 | -0.08(-0.99%) |
Jul 30, 2012 | 8.193 | 8.360 | 8.116 | 8.184 | 7,056,983 | -0.00(-0.05%) |
Jul 27, 2012 | 7.940 | 8.227 | 7.864 | 8.188 | 6,843,256 | +0.34(+4.30%) |
Jul 26, 2012 | 7.735 | 7.872 | 7.680 | 7.851 | 4,665,318 | +0.35(+4.68%) |
Jul 25, 2012 | 7.539 | 7.577 | 7.487 | 7.500 | 3,128,686 | -0.07(-0.90%) |
Jul 24, 2012 | 7.560 | 7.635 | 7.487 | 7.568 | 3,481,210 | -0.00(-0.06%) |
Jul 23, 2012 | 7.564 | 7.590 | 7.449 | 7.573 | 4,546,346 | -0.21(-2.75%) |
Jul 20, 2012 | 7.748 | 7.825 | 7.697 | 7.787 | 3,819,512 | -0.02(-0.22%) |
Jul 19, 2012 | 7.628 | 7.816 | 7.590 | 7.804 | 5,019,181 | +0.24(+3.17%) |
Jul 18, 2012 | 7.513 | 7.573 | 7.496 | 7.564 | 5,254,237 | -0.04(-0.51%) |
Jul 17, 2012 | 7.611 | 7.667 | 7.543 | 7.603 | 7,373,105 | +0.00(+0.00%) |
Jul 16, 2012 | 7.521 | 7.615 | 7.376 | 7.603 | 2,661,003 | +0.10(+1.31%) |
Jul 13, 2012 | 7.312 | 7.556 | 7.312 | 7.504 | 4,837,070 | +0.20(+2.75%) |
Jul 12, 2012 | 7.239 | 7.342 | 7.145 | 7.303 | 4,620,324 | +0.00(+0.00%) |
Jul 11, 2012 | 7.325 | 7.380 | 7.267 | 7.303 | 3,857,884 | -0.06(-0.87%) |
Jul 10, 2012 | 7.376 | 7.406 | 7.308 | 7.367 | 5,871,086 | +0.06(+0.76%) |
Jul 09, 2012 | 7.316 | 7.338 | 7.273 | 7.312 | 5,754,984 | -0.06(-0.75%) |
Jul 06, 2012 | 7.355 | 7.376 | 7.269 | 7.367 | 5,100,222 | -0.08(-1.03%) |
Jul 05, 2012 | 7.564 | 7.564 | 7.389 | 7.444 | 3,718,101 | -0.13(-1.75%) |
Jul 03, 2012 | 7.492 | 7.581 | 7.453 | 7.577 | 4,607,541 | +0.12(+1.55%) |
Jul 02, 2012 | 7.440 | 7.479 | 7.350 | 7.462 | 5,551,070 | +0.11(+1.45%) |
Jun 29, 2012 | 7.457 | 7.483 | 7.303 | 7.355 | 5,808,717 | +0.18(+2.56%) |
Jun 28, 2012 | 7.201 | 7.329 | 7.068 | 7.171 | 6,046,375 | -0.13(-1.82%) |
Jun 27, 2012 | 7.261 | 7.342 | 7.222 | 7.303 | 4,613,741 | +0.09(+1.30%) |
Jun 26, 2012 | 7.051 | 7.261 | 7.032 | 7.209 | 7,556,909 | +0.23(+3.31%) |
Jun 25, 2012 | 7.068 | 7.128 | 6.906 | 6.978 | 6,646,265 | -0.18(-2.57%) |
Jun 22, 2012 | 7.248 | 7.308 | 7.085 | 7.162 | 4,541,570 | -0.04(-0.53%) |
Jun 21, 2012 | 7.504 | 7.513 | 7.188 | 7.201 | 6,151,495 | -0.33(-4.37%) |
Jun 20, 2012 | 7.551 | 7.581 | 7.457 | 7.530 | 4,934,545 | -0.02(-0.23%) |
Jun 19, 2012 | 7.611 | 7.611 | 7.526 | 7.547 | 4,324,202 | +0.03(+0.46%) |
Jun 18, 2012 | 7.466 | 7.624 | 7.449 | 7.513 | 6,188,085 | -0.07(-0.96%) |
Jun 15, 2012 | 7.628 | 7.641 | 7.504 | 7.586 | 9,039,392 | +0.06(+0.80%) |
Jun 14, 2012 | 7.483 | 7.577 | 7.419 | 7.526 | 5,377,827 | +0.04(+0.51%) |
Jun 13, 2012 | 7.675 | 7.675 | 7.462 | 7.487 | 4,584,767 | -0.17(-2.18%) |
Jun 12, 2012 | 7.513 | 7.663 | 7.474 | 7.654 | 5,090,332 | +0.21(+2.81%) |
Jun 11, 2012 | 7.740 | 7.761 | 7.432 | 7.444 | 3,514,664 | -0.18(-2.36%) |
Jun 08, 2012 | 7.530 | 7.663 | 7.432 | 7.624 | 4,306,276 | -0.05(-0.61%) |
Jun 07, 2012 | 7.568 | 7.958 | 7.633 | 7.671 | 11,280,240 | +0.10(+1.36%) |
Jun 06, 2012 | 7.269 | 7.590 | 7.175 | 7.568 | 10,705,189 | +0.45(+6.31%) |
Jun 05, 2012 | 7.038 | 7.132 | 6.974 | 7.119 | 3,740,627 | +0.07(+0.97%) |
Jun 04, 2012 | 7.017 | 7.119 | 6.991 | 7.051 | 5,540,167 | +0.05(+0.67%) |
Jun 01, 2012 | 6.897 | 7.085 | 6.867 | 7.004 | 7,670,196 | -0.11(-1.56%) |
May 31, 2012 | 7.243 | 7.269 | 7.032 | 7.115 | 11,458,221 | -0.12(-1.60%) |
May 30, 2012 | 7.235 | 7.265 | 7.055 | 7.231 | 10,993,489 | -0.29(-3.87%) |
May 29, 2012 | 7.470 | 7.564 | 7.325 | 7.521 | 11,162,307 | +0.44(+6.22%) |
May 25, 2012 | 7.021 | 7.149 | 7.008 | 7.081 | 6,119,528 | +0.03(+0.36%) |
May 24, 2012 | 7.043 | 7.115 | 6.995 | 7.055 | 6,219,290 | +0.01(+0.12%) |
May 23, 2012 | 7.004 | 7.060 | 6.876 | 7.047 | 10,369,193 | -0.15(-2.02%) |
May 22, 2012 | 6.974 | 7.201 | 6.940 | 7.192 | 11,500,359 | +0.19(+2.75%) |
May 21, 2012 | 6.859 | 7.000 | 6.777 | 7.000 | 12,992,902 | +0.29(+4.33%) |
May 18, 2012 | 6.790 | 6.850 | 6.679 | 6.709 | 5,711,878 | -0.10(-1.44%) |
May 17, 2012 | 7.038 | 7.038 | 6.679 | 6.807 | 7,326,658 | -0.21(-3.05%) |
May 16, 2012 | 7.047 | 7.124 | 6.987 | 7.021 | 6,236,021 | +0.00(+0.00%) |
May 15, 2012 | 7.111 | 7.154 | 6.989 | 7.021 | 7,082,025 | -0.15(-2.03%) |
May 14, 2012 | 7.308 | 7.308 | 7.051 | 7.167 | 6,384,686 | -0.27(-3.57%) |
May 11, 2012 | 7.286 | 7.466 | 7.269 | 7.432 | 4,548,720 | +0.02(+0.23%) |
May 10, 2012 | 7.521 | 7.701 | 7.410 | 7.415 | 7,280,093 | -0.08(-1.03%) |
May 09, 2012 | 7.521 | 7.547 | 7.436 | 7.492 | 5,130,943 | -0.15(-1.96%) |
May 08, 2012 | 7.842 | 7.906 | 7.402 | 7.641 | 7,303,460 | -0.06(-0.81%) |
May 07, 2012 | 7.516 | 7.716 | 7.475 | 7.703 | 5,723,930 | +0.20(+2.72%) |
May 04, 2012 | 7.655 | 7.712 | 7.398 | 7.500 | 11,201,522 | -0.24(-3.11%) |
May 03, 2012 | 8.013 | 8.025 | 7.699 | 7.740 | 10,660,836 | -0.30(-3.75%) |
May 02, 2012 | 7.874 | 8.050 | 7.809 | 8.042 | 6,606,132 | +0.12(+1.49%) |