Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.882 | 7.984 | 7.671 | 7.714 | 18,099 | -0.18(-2.31%) |
Jul 30, 2012 | 7.933 | 7.992 | 7.795 | 7.897 | 7,126 | -0.07(-0.92%) |
Jul 27, 2012 | 7.765 | 7.984 | 7.751 | 7.970 | 10,750 | +0.26(+3.31%) |
Jul 26, 2012 | 7.525 | 7.977 | 7.525 | 7.714 | 28,395 | +0.29(+3.93%) |
Jul 25, 2012 | 7.488 | 7.561 | 7.401 | 7.422 | 7,216 | +0.00(+0.00%) |
Jul 24, 2012 | 7.481 | 7.612 | 7.408 | 7.422 | 10,933 | -0.02(-0.29%) |
Jul 23, 2012 | 7.554 | 7.747 | 7.444 | 7.444 | 11,772 | -0.18(-2.30%) |
Jul 20, 2012 | 7.875 | 7.875 | 7.568 | 7.619 | 18,849 | -0.32(-4.04%) |
Jul 19, 2012 | 8.028 | 8.181 | 7.941 | 7.941 | 8,821 | -0.15(-1.81%) |
Jul 18, 2012 | 7.984 | 8.152 | 7.941 | 8.087 | 16,642 | +0.09(+1.19%) |
Jul 17, 2012 | 7.904 | 8.006 | 7.738 | 7.992 | 7,799 | +0.15(+1.86%) |
Jul 16, 2012 | 8.254 | 8.262 | 7.846 | 7.846 | 16,537 | -0.46(-5.54%) |
Jul 13, 2012 | 7.977 | 8.327 | 7.977 | 8.306 | 27,049 | +0.35(+4.40%) |
Jul 12, 2012 | 7.806 | 7.992 | 7.802 | 7.955 | 11,549 | +0.11(+1.40%) |
Jul 11, 2012 | 7.890 | 7.948 | 7.765 | 7.846 | 24,495 | -0.02(-0.28%) |
Jul 10, 2012 | 7.926 | 7.926 | 7.758 | 7.868 | 10,896 | +0.01(+0.09%) |
Jul 09, 2012 | 7.860 | 7.955 | 7.795 | 7.860 | 14,981 | +0.01(+0.09%) |
Jul 06, 2012 | 7.824 | 7.853 | 7.780 | 7.853 | 8,469 | -0.04(-0.46%) |
Jul 05, 2012 | 7.948 | 7.992 | 7.875 | 7.890 | 11,469 | -0.10(-1.28%) |
Jul 03, 2012 | 8.006 | 8.006 | 7.977 | 7.992 | 9,999 | +0.00(+0.00%) |
Jul 02, 2012 | 7.875 | 7.992 | 7.846 | 7.992 | 23,946 | +0.11(+1.39%) |
Jun 29, 2012 | 7.875 | 7.904 | 7.707 | 7.882 | 47,835 | +0.05(+0.65%) |
Jun 28, 2012 | 7.736 | 7.853 | 7.678 | 7.831 | 26,371 | +0.07(+0.85%) |
Jun 27, 2012 | 7.714 | 7.809 | 7.525 | 7.765 | 15,240 | +0.09(+1.14%) |
Jun 26, 2012 | 7.714 | 7.736 | 7.612 | 7.678 | 9,447 | -0.06(-0.75%) |
Jun 25, 2012 | 7.751 | 7.926 | 7.663 | 7.736 | 19,734 | -0.14(-1.76%) |
Jun 22, 2012 | 7.598 | 7.897 | 7.568 | 7.875 | 269,728 | +0.34(+4.45%) |
Jun 21, 2012 | 7.627 | 7.641 | 7.422 | 7.539 | 53,137 | -0.10(-1.34%) |
Jun 20, 2012 | 7.634 | 7.685 | 7.554 | 7.641 | 15,909 | -0.03(-0.38%) |
Jun 19, 2012 | 7.547 | 7.692 | 7.499 | 7.671 | 30,886 | +0.11(+1.45%) |
Jun 18, 2012 | 7.532 | 7.561 | 7.488 | 7.561 | 42,356 | -0.02(-0.29%) |
Jun 15, 2012 | 7.539 | 7.663 | 7.481 | 7.583 | 77,392 | +0.02(+0.29%) |
Jun 14, 2012 | 7.547 | 7.605 | 7.357 | 7.561 | 31,513 | +0.04(+0.58%) |
Jun 13, 2012 | 7.525 | 7.568 | 7.481 | 7.517 | 46,036 | -0.01(-0.10%) |
Jun 12, 2012 | 7.561 | 7.590 | 7.452 | 7.525 | 31,961 | -0.04(-0.48%) |
Jun 11, 2012 | 7.626 | 7.626 | 7.488 | 7.561 | 64,205 | -0.04(-0.57%) |
Jun 08, 2012 | 7.474 | 7.612 | 7.474 | 7.605 | 13,289 | +0.13(+1.75%) |
Jun 07, 2012 | 7.583 | 7.583 | 7.437 | 7.474 | 34,800 | -0.04(-0.58%) |
Jun 06, 2012 | 7.517 | 7.517 | 7.423 | 7.517 | 73,187 | +0.04(+0.49%) |
Jun 05, 2012 | 7.437 | 7.510 | 7.437 | 7.481 | 64,103 | -0.02(-0.29%) |
Jun 04, 2012 | 7.445 | 7.503 | 7.372 | 7.503 | 82,194 | +0.07(+0.98%) |
Jun 01, 2012 | 7.394 | 7.459 | 7.350 | 7.430 | 113,237 | -0.05(-0.68%) |
May 31, 2012 | 7.458 | 7.605 | 7.408 | 7.481 | 131,624 | -0.01(-0.10%) |
May 30, 2012 | 7.496 | 7.546 | 7.408 | 7.488 | 22,213 | -0.03(-0.39%) |
May 29, 2012 | 7.575 | 7.575 | 7.445 | 7.517 | 14,857 | -0.04(-0.58%) |
May 25, 2012 | 7.554 | 7.568 | 7.481 | 7.561 | 93,074 | +0.01(+0.10%) |
May 24, 2012 | 7.488 | 7.554 | 7.481 | 7.554 | 13,824 | -0.01(-0.19%) |
May 23, 2012 | 7.539 | 7.575 | 7.481 | 7.568 | 14,495 | +0.00(+0.00%) |
May 22, 2012 | 7.546 | 7.575 | 7.483 | 7.568 | 64,571 | +0.01(+0.10%) |
May 21, 2012 | 7.568 | 7.586 | 7.496 | 7.561 | 17,641 | -0.01(-0.10%) |
May 18, 2012 | 7.452 | 7.590 | 7.089 | 7.568 | 30,555 | +0.09(+1.17%) |
May 17, 2012 | 7.423 | 7.554 | 7.408 | 7.481 | 69,800 | +0.04(+0.49%) |
May 16, 2012 | 7.459 | 7.514 | 7.416 | 7.445 | 24,153 | +0.00(+0.00%) |
May 15, 2012 | 7.437 | 7.510 | 7.430 | 7.445 | 16,932 | +0.00(+0.00%) |
May 14, 2012 | 7.379 | 7.488 | 7.379 | 7.445 | 53,087 | +0.00(+0.00%) |
May 11, 2012 | 7.343 | 7.459 | 7.343 | 7.445 | 114,915 | +0.05(+0.69%) |
May 10, 2012 | 7.437 | 7.437 | 7.299 | 7.394 | 27,936 | -0.01(-0.20%) |
May 09, 2012 | 7.278 | 7.437 | 7.183 | 7.408 | 26,543 | +0.07(+0.99%) |
May 08, 2012 | 7.125 | 7.408 | 7.125 | 7.336 | 22,315 | +0.17(+2.33%) |
May 07, 2012 | 7.125 | 7.176 | 7.118 | 7.169 | 9,633 | +0.02(+0.30%) |
May 04, 2012 | 7.183 | 7.205 | 7.118 | 7.147 | 30,654 | -0.06(-0.81%) |
May 03, 2012 | 7.074 | 7.263 | 7.074 | 7.205 | 24,839 | +0.09(+1.22%) |
May 02, 2012 | 6.994 | 7.118 | 6.994 | 7.118 | 20,602 | +0.09(+1.34%) |