Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.216 | 7.549 | 7.216 | 7.468 | 218,018 | +0.18(+2.49%) |
Jul 30, 2012 | 7.408 | 7.468 | 7.226 | 7.287 | 64,495 | -0.11(-1.43%) |
Jul 27, 2012 | 6.934 | 7.443 | 6.853 | 7.393 | 179,177 | +0.48(+6.93%) |
Jul 26, 2012 | 6.984 | 6.994 | 6.833 | 6.914 | 115,888 | +0.05(+0.66%) |
Jul 25, 2012 | 6.919 | 6.934 | 6.793 | 6.868 | 70,069 | +0.01(+0.07%) |
Jul 24, 2012 | 6.994 | 7.004 | 6.714 | 6.863 | 146,590 | -0.08(-1.16%) |
Jul 23, 2012 | 7.065 | 7.080 | 6.813 | 6.944 | 92,327 | -0.32(-4.37%) |
Jul 20, 2012 | 7.191 | 7.342 | 7.030 | 7.261 | 179,389 | -0.02(-0.21%) |
Jul 19, 2012 | 7.488 | 7.488 | 7.256 | 7.277 | 97,570 | -0.19(-2.50%) |
Jul 18, 2012 | 7.549 | 7.620 | 7.423 | 7.463 | 104,602 | -0.10(-1.27%) |
Jul 17, 2012 | 7.665 | 7.690 | 7.488 | 7.559 | 99,293 | -0.02(-0.27%) |
Jul 16, 2012 | 7.630 | 7.635 | 7.473 | 7.579 | 98,705 | -0.07(-0.86%) |
Jul 13, 2012 | 7.468 | 7.708 | 7.468 | 7.645 | 109,492 | +0.20(+2.64%) |
Jul 12, 2012 | 7.377 | 7.504 | 7.201 | 7.448 | 126,624 | +0.00(+0.00%) |
Jul 11, 2012 | 7.297 | 7.564 | 7.297 | 7.448 | 232,627 | +0.15(+2.00%) |
Jul 10, 2012 | 7.352 | 7.367 | 7.186 | 7.302 | 132,522 | +0.03(+0.35%) |
Jul 09, 2012 | 7.413 | 7.428 | 7.156 | 7.277 | 260,590 | -0.17(-2.24%) |
Jul 06, 2012 | 7.549 | 7.630 | 7.418 | 7.443 | 111,464 | -0.22(-2.83%) |
Jul 05, 2012 | 7.700 | 7.846 | 7.604 | 7.660 | 139,339 | -0.08(-0.98%) |
Jul 03, 2012 | 7.413 | 7.741 | 7.413 | 7.736 | 91,272 | +0.29(+3.93%) |
Jul 02, 2012 | 7.383 | 7.458 | 7.171 | 7.443 | 154,536 | +0.10(+1.37%) |
Jun 29, 2012 | 6.989 | 7.347 | 6.845 | 7.342 | 212,897 | +0.51(+7.53%) |
Jun 28, 2012 | 6.848 | 6.934 | 6.687 | 6.828 | 137,331 | -0.10(-1.46%) |
Jun 27, 2012 | 6.974 | 7.130 | 6.808 | 6.929 | 136,153 | +0.00(+0.00%) |
Jun 26, 2012 | 6.863 | 6.979 | 6.803 | 6.929 | 117,928 | +0.07(+0.96%) |
Jun 25, 2012 | 6.833 | 6.944 | 6.787 | 6.863 | 106,518 | -0.08(-1.09%) |
Jun 22, 2012 | 6.878 | 7.014 | 6.818 | 6.939 | 348,735 | +0.14(+2.00%) |
Jun 21, 2012 | 7.125 | 7.196 | 6.798 | 6.803 | 109,009 | -0.36(-5.07%) |
Jun 20, 2012 | 7.166 | 7.226 | 7.035 | 7.166 | 102,345 | -0.02(-0.28%) |
Jun 19, 2012 | 6.939 | 7.206 | 6.934 | 7.186 | 161,875 | +0.27(+3.86%) |
Jun 18, 2012 | 6.979 | 7.050 | 6.863 | 6.919 | 185,352 | -0.10(-1.44%) |
Jun 15, 2012 | 6.939 | 7.060 | 6.918 | 7.019 | 279,955 | +0.10(+1.38%) |
Jun 14, 2012 | 6.944 | 7.055 | 6.833 | 6.924 | 116,046 | +0.01(+0.15%) |
Jun 13, 2012 | 7.146 | 7.337 | 6.878 | 6.914 | 118,045 | -0.26(-3.69%) |
Jun 12, 2012 | 7.153 | 7.229 | 7.022 | 7.178 | 108,046 | +0.09(+1.28%) |
Jun 11, 2012 | 7.415 | 7.415 | 7.088 | 7.088 | 152,353 | -0.23(-3.16%) |
Jun 08, 2012 | 7.234 | 7.435 | 7.178 | 7.319 | 167,054 | +0.06(+0.76%) |
Jun 07, 2012 | 7.480 | 7.500 | 7.264 | 7.264 | 185,459 | -0.08(-1.03%) |
Jun 06, 2012 | 7.093 | 7.354 | 7.058 | 7.339 | 171,365 | +0.33(+4.73%) |
Jun 05, 2012 | 6.992 | 7.038 | 6.892 | 7.007 | 134,914 | -0.05(-0.64%) |
Jun 04, 2012 | 7.148 | 7.198 | 7.002 | 7.053 | 198,342 | -0.02(-0.21%) |
Jun 01, 2012 | 6.912 | 7.234 | 6.912 | 7.068 | 264,794 | +0.26(+3.76%) |
May 31, 2012 | 6.887 | 6.912 | 6.751 | 6.811 | 257,244 | -0.08(-1.09%) |
May 30, 2012 | 6.892 | 6.962 | 6.781 | 6.887 | 221,146 | -0.10(-1.44%) |
May 29, 2012 | 7.103 | 7.218 | 6.932 | 6.987 | 261,627 | -0.02(-0.22%) |
May 25, 2012 | 6.977 | 7.083 | 6.937 | 7.002 | 91,751 | +0.04(+0.51%) |
May 24, 2012 | 7.038 | 7.083 | 6.831 | 6.967 | 142,655 | -0.06(-0.86%) |
May 23, 2012 | 6.942 | 7.038 | 6.756 | 7.027 | 144,401 | -0.02(-0.21%) |
May 22, 2012 | 7.188 | 7.188 | 6.982 | 7.043 | 196,392 | -0.12(-1.62%) |
May 21, 2012 | 6.872 | 7.158 | 6.867 | 7.158 | 233,949 | +0.32(+4.71%) |
May 18, 2012 | 6.836 | 6.912 | 6.796 | 6.836 | 349,863 | -0.02(-0.22%) |
May 17, 2012 | 6.997 | 7.033 | 6.824 | 6.852 | 242,237 | -0.14(-1.94%) |
May 16, 2012 | 7.038 | 7.048 | 6.952 | 6.987 | 229,328 | +0.01(+0.14%) |
May 15, 2012 | 7.017 | 7.068 | 6.932 | 6.977 | 314,567 | -0.05(-0.64%) |
May 14, 2012 | 7.183 | 7.183 | 7.002 | 7.022 | 238,926 | -0.25(-3.46%) |
May 11, 2012 | 7.510 | 7.565 | 7.239 | 7.274 | 286,338 | -0.34(-4.49%) |
May 10, 2012 | 7.646 | 7.696 | 7.470 | 7.616 | 143,243 | +0.06(+0.80%) |
May 09, 2012 | 7.389 | 7.631 | 7.379 | 7.555 | 241,614 | +0.01(+0.07%) |
May 08, 2012 | 7.399 | 7.621 | 7.399 | 7.550 | 275,896 | +0.06(+0.81%) |
May 07, 2012 | 7.676 | 7.726 | 7.465 | 7.490 | 377,632 | -0.19(-2.49%) |
May 04, 2012 | 8.405 | 8.465 | 7.613 | 7.681 | 234,564 | -0.85(-10.01%) |
May 03, 2012 | 8.701 | 8.701 | 8.450 | 8.536 | 204,417 | -0.17(-1.91%) |
May 02, 2012 | 8.626 | 8.742 | 8.485 | 8.701 | 205,374 | +0.01(+0.12%) |