Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.197 | 7.317 | 7.159 | 7.268 | 13,048,111 | +0.07(+0.91%) |
Jul 30, 2012 | 7.077 | 7.257 | 7.072 | 7.202 | 6,617,191 | +0.11(+1.61%) |
Jul 27, 2012 | 7.148 | 7.197 | 7.072 | 7.088 | 9,777,969 | -0.02(-0.23%) |
Jul 26, 2012 | 7.246 | 7.246 | 7.077 | 7.104 | 7,339,983 | -0.07(-0.91%) |
Jul 25, 2012 | 7.300 | 7.311 | 7.153 | 7.170 | 4,557,057 | -0.07(-0.90%) |
Jul 24, 2012 | 7.338 | 7.349 | 7.186 | 7.235 | 6,052,636 | -0.04(-0.52%) |
Jul 23, 2012 | 7.268 | 7.349 | 7.224 | 7.273 | 7,009,256 | -0.05(-0.67%) |
Jul 20, 2012 | 7.322 | 7.415 | 7.224 | 7.322 | 23,543,654 | -0.01(-0.15%) |
Jul 19, 2012 | 7.382 | 7.382 | 7.289 | 7.333 | 7,862,477 | +0.02(+0.22%) |
Jul 18, 2012 | 7.376 | 7.393 | 7.289 | 7.317 | 7,906,123 | -0.08(-1.10%) |
Jul 17, 2012 | 7.583 | 7.589 | 7.300 | 7.398 | 11,401,980 | -0.18(-2.37%) |
Jul 16, 2012 | 7.529 | 7.643 | 7.431 | 7.578 | 6,650,908 | +0.02(+0.22%) |
Jul 13, 2012 | 7.534 | 7.676 | 7.518 | 7.561 | 6,322,847 | +0.03(+0.43%) |
Jul 12, 2012 | 7.719 | 7.741 | 7.507 | 7.529 | 7,239,370 | -0.27(-3.42%) |
Jul 11, 2012 | 7.735 | 7.817 | 7.695 | 7.795 | 3,773,516 | +0.04(+0.56%) |
Jul 10, 2012 | 7.784 | 7.904 | 7.708 | 7.752 | 5,597,317 | +0.00(+0.00%) |
Jul 09, 2012 | 7.910 | 7.910 | 7.540 | 7.752 | 8,966,117 | -0.12(-1.52%) |
Jul 06, 2012 | 7.833 | 7.904 | 7.730 | 7.871 | 4,415,628 | -0.02(-0.28%) |
Jul 05, 2012 | 7.948 | 7.969 | 7.730 | 7.893 | 5,440,824 | -0.05(-0.68%) |
Jul 03, 2012 | 8.029 | 8.067 | 7.904 | 7.948 | 3,905,560 | -0.04(-0.54%) |
Jul 02, 2012 | 8.220 | 8.231 | 7.929 | 7.991 | 6,821,935 | -0.15(-1.87%) |
Jun 29, 2012 | 8.307 | 8.377 | 8.127 | 8.143 | 7,701,599 | -0.04(-0.53%) |
Jun 28, 2012 | 8.100 | 8.214 | 8.002 | 8.187 | 5,429,699 | +0.14(+1.69%) |
Jun 27, 2012 | 7.888 | 8.143 | 7.861 | 8.051 | 4,473,395 | +0.18(+2.35%) |
Jun 26, 2012 | 8.084 | 8.209 | 7.839 | 7.866 | 5,935,269 | -0.01(-0.07%) |
Jun 25, 2012 | 7.991 | 8.027 | 7.790 | 7.871 | 4,737,311 | -0.23(-2.89%) |
Jun 22, 2012 | 8.089 | 8.138 | 8.002 | 8.105 | 7,345,507 | +0.13(+1.57%) |
Jun 21, 2012 | 8.176 | 8.212 | 7.969 | 7.980 | 5,657,276 | -0.20(-2.46%) |
Jun 20, 2012 | 8.084 | 8.192 | 8.024 | 8.182 | 6,259,343 | +0.09(+1.08%) |
Jun 19, 2012 | 8.127 | 8.160 | 8.051 | 8.095 | 5,148,340 | +0.02(+0.20%) |
Jun 18, 2012 | 8.105 | 8.214 | 8.007 | 8.078 | 5,590,874 | -0.10(-1.26%) |
Jun 15, 2012 | 8.046 | 8.187 | 7.948 | 8.182 | 8,530,117 | +0.22(+2.73%) |
Jun 14, 2012 | 7.654 | 8.002 | 7.627 | 7.964 | 8,758,890 | +0.33(+4.27%) |
Jun 13, 2012 | 7.659 | 7.719 | 7.605 | 7.638 | 4,707,274 | -0.02(-0.28%) |
Jun 12, 2012 | 7.692 | 7.714 | 7.507 | 7.659 | 7,170,935 | +0.01(+0.14%) |
Jun 11, 2012 | 7.828 | 7.861 | 7.627 | 7.648 | 5,309,933 | -0.12(-1.54%) |
Jun 08, 2012 | 7.589 | 7.774 | 7.561 | 7.768 | 5,570,063 | +0.15(+2.00%) |
Jun 07, 2012 | 7.725 | 7.882 | 7.572 | 7.616 | 24,236,668 | -0.03(-0.43%) |
Jun 06, 2012 | 7.349 | 7.651 | 7.349 | 7.648 | 6,998,309 | +0.35(+4.77%) |
Jun 05, 2012 | 7.202 | 7.453 | 7.191 | 7.300 | 6,573,747 | +0.10(+1.36%) |
Jun 04, 2012 | 7.360 | 7.360 | 7.099 | 7.202 | 8,402,463 | -0.14(-1.93%) |
Jun 01, 2012 | 7.273 | 7.480 | 7.181 | 7.344 | 8,204,625 | -0.08(-1.03%) |
May 31, 2012 | 7.295 | 7.474 | 7.186 | 7.420 | 7,798,993 | +0.12(+1.64%) |
May 30, 2012 | 7.545 | 7.583 | 7.273 | 7.300 | 8,873,005 | -0.32(-4.21%) |
May 29, 2012 | 7.638 | 7.654 | 7.540 | 7.621 | 4,731,302 | +0.04(+0.57%) |
May 25, 2012 | 7.523 | 7.670 | 7.518 | 7.578 | 5,304,589 | +0.06(+0.80%) |
May 24, 2012 | 7.572 | 7.589 | 7.409 | 7.518 | 6,451,574 | -0.01(-0.14%) |
May 23, 2012 | 7.355 | 7.572 | 7.289 | 7.529 | 11,547,596 | +0.15(+1.99%) |
May 22, 2012 | 7.447 | 7.496 | 7.333 | 7.382 | 7,482,983 | -0.11(-1.45%) |
May 21, 2012 | 7.137 | 7.491 | 7.072 | 7.491 | 11,248,779 | +0.45(+6.33%) |
May 18, 2012 | 7.230 | 7.251 | 6.968 | 7.045 | 7,862,107 | -0.20(-2.70%) |
May 17, 2012 | 7.355 | 7.469 | 7.181 | 7.240 | 6,471,055 | -0.11(-1.48%) |
May 16, 2012 | 7.338 | 7.508 | 7.317 | 7.349 | 12,068,958 | +0.03(+0.45%) |
May 15, 2012 | 7.774 | 7.774 | 7.208 | 7.317 | 21,274,010 | -0.43(-5.55%) |
May 14, 2012 | 8.029 | 8.062 | 7.730 | 7.746 | 12,721,981 | -0.38(-4.62%) |
May 11, 2012 | 8.198 | 8.312 | 8.116 | 8.122 | 5,697,689 | -0.13(-1.58%) |
May 10, 2012 | 8.388 | 8.432 | 8.073 | 8.252 | 8,129,061 | -0.04(-0.52%) |
May 09, 2012 | 8.519 | 8.519 | 8.263 | 8.296 | 7,598,551 | -0.21(-2.52%) |
May 08, 2012 | 8.952 | 9.026 | 8.027 | 8.511 | 20,849,228 | -0.41(-4.59%) |
May 07, 2012 | 9.095 | 9.185 | 8.898 | 8.920 | 9,222,425 | -0.16(-1.81%) |
May 04, 2012 | 9.223 | 9.254 | 9.063 | 9.084 | 4,064,628 | -0.13(-1.44%) |
May 03, 2012 | 9.164 | 9.249 | 9.084 | 9.217 | 4,101,520 | +0.08(+0.87%) |
May 02, 2012 | 9.377 | 9.424 | 9.063 | 9.138 | 6,522,307 | -0.30(-3.21%) |