Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.999 | 8.014 | 7.847 | 7.947 | 1,608,608 | -0.01(-0.10%) |
Jul 30, 2012 | 7.896 | 8.051 | 7.846 | 7.955 | 2,259,380 | +0.09(+1.20%) |
Jul 27, 2012 | 7.771 | 8.020 | 7.737 | 7.861 | 2,042,764 | +0.24(+3.14%) |
Jul 26, 2012 | 7.698 | 7.814 | 7.503 | 7.621 | 1,896,699 | +0.16(+2.18%) |
Jul 25, 2012 | 7.541 | 7.571 | 7.321 | 7.459 | 1,863,173 | +0.01(+0.14%) |
Jul 24, 2012 | 7.526 | 7.630 | 7.316 | 7.449 | 2,291,558 | -0.08(-1.07%) |
Jul 23, 2012 | 7.428 | 7.589 | 7.374 | 7.529 | 2,264,974 | -0.16(-2.10%) |
Jul 20, 2012 | 7.705 | 7.766 | 7.594 | 7.691 | 1,618,213 | -0.13(-1.64%) |
Jul 19, 2012 | 8.145 | 8.158 | 7.658 | 7.819 | 2,757,312 | -0.26(-3.22%) |
Jul 18, 2012 | 8.197 | 8.233 | 7.990 | 8.079 | 2,752,760 | -0.16(-1.92%) |
Jul 17, 2012 | 8.086 | 8.302 | 7.903 | 8.238 | 2,342,053 | +0.23(+2.86%) |
Jul 16, 2012 | 7.947 | 8.054 | 7.879 | 8.009 | 1,866,201 | +0.07(+0.86%) |
Jul 13, 2012 | 7.730 | 7.971 | 7.718 | 7.941 | 2,346,693 | +0.27(+3.46%) |
Jul 12, 2012 | 7.496 | 7.781 | 7.374 | 7.675 | 2,823,154 | +0.08(+1.04%) |
Jul 11, 2012 | 7.564 | 7.643 | 7.455 | 7.596 | 2,141,295 | +0.02(+0.26%) |
Jul 10, 2012 | 7.924 | 7.955 | 7.447 | 7.577 | 3,213,009 | -0.25(-3.23%) |
Jul 09, 2012 | 7.831 | 7.850 | 7.688 | 7.830 | 2,072,052 | +0.03(+0.37%) |
Jul 06, 2012 | 7.558 | 7.841 | 7.541 | 7.802 | 1,315,140 | +0.04(+0.47%) |
Jul 05, 2012 | 7.890 | 7.928 | 7.698 | 7.765 | 1,625,794 | -0.13(-1.59%) |
Jul 03, 2012 | 7.786 | 7.941 | 7.728 | 7.890 | 2,155,796 | +0.15(+1.92%) |
Jul 02, 2012 | 7.641 | 7.750 | 7.463 | 7.742 | 3,582,169 | +0.23(+3.07%) |
Jun 29, 2012 | 7.312 | 7.522 | 7.248 | 7.511 | 4,548,324 | +0.54(+7.75%) |
Jun 28, 2012 | 6.672 | 6.975 | 6.570 | 6.971 | 2,450,975 | +0.21(+3.07%) |
Jun 27, 2012 | 6.713 | 6.797 | 6.641 | 6.763 | 1,736,977 | +0.08(+1.17%) |
Jun 26, 2012 | 6.671 | 6.780 | 6.545 | 6.685 | 2,385,193 | +0.06(+0.97%) |
Jun 25, 2012 | 6.529 | 6.671 | 6.459 | 6.621 | 2,859,756 | -0.09(-1.30%) |
Jun 22, 2012 | 6.818 | 6.862 | 6.575 | 6.708 | 1,925,544 | -0.01(-0.08%) |
Jun 21, 2012 | 7.090 | 7.110 | 6.680 | 6.713 | 2,966,034 | -0.34(-4.83%) |
Jun 20, 2012 | 7.066 | 7.156 | 6.929 | 7.054 | 2,418,266 | +0.00(+0.06%) |
Jun 19, 2012 | 7.060 | 7.193 | 6.897 | 7.050 | 2,807,856 | +0.08(+1.08%) |
Jun 18, 2012 | 6.722 | 7.091 | 6.682 | 6.975 | 3,588,874 | +0.16(+2.30%) |
Jun 15, 2012 | 6.728 | 6.831 | 6.643 | 6.818 | 2,411,187 | +0.12(+1.78%) |
Jun 14, 2012 | 6.477 | 6.774 | 6.415 | 6.699 | 3,207,975 | +0.29(+4.51%) |
Jun 13, 2012 | 6.445 | 6.651 | 6.325 | 6.410 | 2,218,314 | -0.11(-1.70%) |
Jun 12, 2012 | 6.419 | 6.529 | 6.236 | 6.521 | 2,575,008 | +0.19(+3.00%) |
Jun 11, 2012 | 6.981 | 6.985 | 6.311 | 6.331 | 3,045,668 | -0.46(-6.74%) |
Jun 08, 2012 | 6.485 | 6.788 | 6.473 | 6.788 | 3,309,534 | +0.26(+3.99%) |
Jun 07, 2012 | 6.845 | 6.866 | 6.483 | 6.528 | 4,665,632 | -0.11(-1.64%) |
Jun 06, 2012 | 6.393 | 6.647 | 6.294 | 6.637 | 5,608,683 | +0.41(+6.62%) |
Jun 05, 2012 | 5.831 | 6.270 | 5.803 | 6.225 | 5,774,195 | +0.34(+5.72%) |
Jun 04, 2012 | 5.992 | 6.048 | 5.753 | 5.888 | 4,459,379 | -0.11(-1.80%) |
Jun 01, 2012 | 6.157 | 6.262 | 5.968 | 5.996 | 4,579,204 | -0.48(-7.35%) |
May 31, 2012 | 6.363 | 6.638 | 6.179 | 6.472 | 5,450,524 | +0.13(+1.97%) |
May 30, 2012 | 6.653 | 6.685 | 6.337 | 6.347 | 3,184,744 | -0.48(-6.98%) |
May 29, 2012 | 6.692 | 6.838 | 6.618 | 6.823 | 2,712,334 | +0.28(+4.32%) |
May 25, 2012 | 6.639 | 6.698 | 6.483 | 6.540 | 2,212,740 | -0.09(-1.30%) |
May 24, 2012 | 6.624 | 6.723 | 6.392 | 6.627 | 2,797,779 | +0.08(+1.23%) |
May 23, 2012 | 6.369 | 6.583 | 6.192 | 6.546 | 2,823,271 | +0.04(+0.55%) |
May 22, 2012 | 6.558 | 6.625 | 6.410 | 6.511 | 4,945,110 | +0.04(+0.55%) |
May 21, 2012 | 6.148 | 6.510 | 6.099 | 6.475 | 3,643,744 | +0.40(+6.60%) |
May 18, 2012 | 6.405 | 6.460 | 6.025 | 6.074 | 2,884,787 | -0.24(-3.74%) |
May 17, 2012 | 6.909 | 6.912 | 6.310 | 6.310 | 4,853,167 | -0.60(-8.66%) |
May 16, 2012 | 7.222 | 7.252 | 6.886 | 6.908 | 2,596,421 | -0.24(-3.30%) |
May 15, 2012 | 7.275 | 7.286 | 7.093 | 7.144 | 2,906,957 | -0.13(-1.79%) |
May 14, 2012 | 7.332 | 7.483 | 7.256 | 7.275 | 2,820,165 | -0.28(-3.68%) |
May 11, 2012 | 7.401 | 7.635 | 7.332 | 7.552 | 3,235,523 | +0.06(+0.75%) |
May 10, 2012 | 7.607 | 7.639 | 7.353 | 7.496 | 3,440,695 | +0.01(+0.19%) |
May 09, 2012 | 7.362 | 7.648 | 7.302 | 7.482 | 3,334,063 | -0.08(-1.10%) |
May 08, 2012 | 7.501 | 7.585 | 7.350 | 7.566 | 2,527,631 | -0.02(-0.25%) |
May 07, 2012 | 7.396 | 7.653 | 7.340 | 7.585 | 1,907,602 | +0.14(+1.90%) |
May 04, 2012 | 7.543 | 7.565 | 7.369 | 7.443 | 2,680,431 | -0.20(-2.62%) |
May 03, 2012 | 7.789 | 7.838 | 7.627 | 7.644 | 2,407,982 | -0.10(-1.34%) |
May 02, 2012 | 7.653 | 7.780 | 7.505 | 7.748 | 2,653,532 | -0.02(-0.25%) |