Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.435 | 7.485 | 7.421 | 7.471 | 345,125 | +0.01(+0.18%) |
Jul 30, 2012 | 7.435 | 7.462 | 7.398 | 7.458 | 378,351 | +0.01(+0.19%) |
Jul 27, 2012 | 7.439 | 7.458 | 7.395 | 7.444 | 579,032 | +0.05(+0.62%) |
Jul 26, 2012 | 7.402 | 7.416 | 7.352 | 7.398 | 379,510 | +0.09(+1.19%) |
Jul 25, 2012 | 7.334 | 7.347 | 7.268 | 7.311 | 501,793 | +0.00(+0.06%) |
Jul 24, 2012 | 7.361 | 7.361 | 7.246 | 7.306 | 413,121 | -0.04(-0.56%) |
Jul 23, 2012 | 7.306 | 7.356 | 7.283 | 7.347 | 315,747 | -0.06(-0.87%) |
Jul 20, 2012 | 7.389 | 7.412 | 7.379 | 7.412 | 308,937 | -0.01(-0.12%) |
Jul 19, 2012 | 7.412 | 7.458 | 7.389 | 7.421 | 402,170 | +0.03(+0.44%) |
Jul 18, 2012 | 7.338 | 7.430 | 7.325 | 7.389 | 360,653 | +0.05(+0.63%) |
Jul 17, 2012 | 7.324 | 7.368 | 7.251 | 7.343 | 366,731 | +0.04(+0.57%) |
Jul 16, 2012 | 7.223 | 7.306 | 7.186 | 7.301 | 331,738 | +0.08(+1.08%) |
Jul 13, 2012 | 7.136 | 7.242 | 7.136 | 7.223 | 249,655 | +0.11(+1.62%) |
Jul 12, 2012 | 7.086 | 7.172 | 7.049 | 7.108 | 371,301 | -0.01(-0.13%) |
Jul 11, 2012 | 7.200 | 7.218 | 7.074 | 7.118 | 467,678 | -0.06(-0.89%) |
Jul 10, 2012 | 7.273 | 7.278 | 7.154 | 7.182 | 339,345 | -0.05(-0.76%) |
Jul 09, 2012 | 7.204 | 7.236 | 7.168 | 7.236 | 314,251 | +0.03(+0.44%) |
Jul 06, 2012 | 7.200 | 7.214 | 7.145 | 7.204 | 347,456 | -0.03(-0.38%) |
Jul 05, 2012 | 7.268 | 7.286 | 7.223 | 7.232 | 365,784 | -0.01(-0.19%) |
Jul 03, 2012 | 7.182 | 7.259 | 7.163 | 7.246 | 194,489 | +0.09(+1.28%) |
Jul 02, 2012 | 7.086 | 7.159 | 7.085 | 7.154 | 366,654 | +0.06(+0.90%) |
Jun 29, 2012 | 7.118 | 7.122 | 7.077 | 7.090 | 305,324 | +0.09(+1.24%) |
Jun 28, 2012 | 6.953 | 7.009 | 6.912 | 7.003 | 438,483 | +0.02(+0.26%) |
Jun 27, 2012 | 6.976 | 7.017 | 6.970 | 6.985 | 300,693 | +0.02(+0.26%) |
Jun 26, 2012 | 6.916 | 6.971 | 6.903 | 6.967 | 553,118 | +0.05(+0.79%) |
Jun 25, 2012 | 6.930 | 6.930 | 6.872 | 6.912 | 417,758 | -0.09(-1.24%) |
Jun 22, 2012 | 6.962 | 6.999 | 6.954 | 6.999 | 366,698 | +0.08(+1.12%) |
Jun 21, 2012 | 7.035 | 7.063 | 6.907 | 6.921 | 472,902 | -0.11(-1.50%) |
Jun 20, 2012 | 7.017 | 7.054 | 6.976 | 7.026 | 369,212 | +0.01(+0.20%) |
Jun 19, 2012 | 6.939 | 7.022 | 6.926 | 7.012 | 433,272 | +0.11(+1.59%) |
Jun 18, 2012 | 6.834 | 6.944 | 6.834 | 6.903 | 540,612 | +0.05(+0.73%) |
Jun 15, 2012 | 6.880 | 6.898 | 6.802 | 6.852 | 878,999 | +0.00(+0.07%) |
Jun 14, 2012 | 6.839 | 6.880 | 6.825 | 6.848 | 396,453 | +0.03(+0.40%) |
Jun 13, 2012 | 6.848 | 6.884 | 6.820 | 6.820 | 326,458 | -0.02(-0.33%) |
Jun 12, 2012 | 6.807 | 6.866 | 6.789 | 6.843 | 449,184 | +0.07(+1.07%) |
Jun 11, 2012 | 6.893 | 6.911 | 6.757 | 6.770 | 371,343 | -0.09(-1.33%) |
Jun 08, 2012 | 6.798 | 6.875 | 6.798 | 6.861 | 293,338 | +0.05(+0.73%) |
Jun 07, 2012 | 6.811 | 6.874 | 6.798 | 6.811 | 405,236 | +0.05(+0.81%) |
Jun 06, 2012 | 6.689 | 6.770 | 6.684 | 6.757 | 426,210 | +0.12(+1.85%) |
Jun 05, 2012 | 6.648 | 6.675 | 6.620 | 6.634 | 411,768 | -0.02(-0.34%) |
Jun 04, 2012 | 6.698 | 6.739 | 6.584 | 6.657 | 491,416 | -0.02(-0.27%) |
Jun 01, 2012 | 6.743 | 6.775 | 6.561 | 6.675 | 1,048,018 | -0.18(-2.65%) |
May 31, 2012 | 6.857 | 6.876 | 6.748 | 6.857 | 320,505 | +0.01(+0.20%) |
May 30, 2012 | 6.902 | 6.902 | 6.825 | 6.843 | 343,690 | -0.09(-1.25%) |
May 29, 2012 | 6.893 | 6.943 | 6.889 | 6.930 | 356,654 | +0.08(+1.13%) |
May 25, 2012 | 6.816 | 6.852 | 6.816 | 6.852 | 294,066 | +0.05(+0.67%) |
May 24, 2012 | 6.843 | 6.843 | 6.761 | 6.807 | 572,320 | -0.01(-0.13%) |
May 23, 2012 | 6.739 | 6.817 | 6.693 | 6.816 | 604,818 | +0.05(+0.81%) |
May 22, 2012 | 6.752 | 6.798 | 6.725 | 6.761 | 498,497 | +0.04(+0.61%) |
May 21, 2012 | 6.639 | 6.720 | 6.639 | 6.720 | 509,852 | +0.10(+1.58%) |
May 18, 2012 | 6.775 | 6.775 | 6.616 | 6.616 | 653,474 | -0.13(-1.95%) |
May 17, 2012 | 6.902 | 6.925 | 6.748 | 6.748 | 741,915 | -0.18(-2.56%) |
May 16, 2012 | 7.116 | 7.127 | 6.893 | 6.925 | 610,239 | -0.16(-2.25%) |
May 15, 2012 | 7.066 | 7.093 | 7.034 | 7.084 | 376,758 | -0.02(-0.32%) |
May 14, 2012 | 7.162 | 7.162 | 7.089 | 7.107 | 424,156 | -0.10(-1.33%) |
May 11, 2012 | 7.175 | 7.257 | 7.157 | 7.202 | 237,677 | +0.00(+0.00%) |
May 10, 2012 | 7.266 | 7.266 | 7.189 | 7.202 | 410,558 | +0.01(+0.19%) |
May 09, 2012 | 7.180 | 7.248 | 7.135 | 7.189 | 465,877 | -0.06(-0.81%) |
May 08, 2012 | 7.243 | 7.266 | 7.157 | 7.248 | 467,985 | -0.02(-0.31%) |
May 07, 2012 | 7.284 | 7.311 | 7.261 | 7.270 | 338,757 | -0.04(-0.50%) |
May 04, 2012 | 7.356 | 7.364 | 7.284 | 7.307 | 338,427 | -0.08(-1.04%) |
May 03, 2012 | 7.465 | 7.465 | 7.379 | 7.383 | 227,726 | -0.07(-0.97%) |
May 02, 2012 | 7.474 | 7.487 | 7.429 | 7.456 | 305,562 | -0.05(-0.66%) |