Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.921 | 7.022 | 6.839 | 6.839 | 31,559 | -0.02(-0.27%) |
Jul 30, 2012 | 6.930 | 7.095 | 6.848 | 6.857 | 13,901 | -0.05(-0.66%) |
Jul 27, 2012 | 6.940 | 6.940 | 6.848 | 6.903 | 30,225 | -0.01(-0.13%) |
Jul 26, 2012 | 7.013 | 7.031 | 6.903 | 6.912 | 56,760 | +0.00(+0.00%) |
Jul 25, 2012 | 6.940 | 6.972 | 6.857 | 6.912 | 11,985 | +0.05(+0.67%) |
Jul 24, 2012 | 7.342 | 7.342 | 6.830 | 6.866 | 38,591 | -0.47(-6.37%) |
Jul 23, 2012 | 7.553 | 7.608 | 7.324 | 7.333 | 11,463 | -0.31(-4.07%) |
Jul 20, 2012 | 7.928 | 8.029 | 7.599 | 7.645 | 22,949 | -0.34(-4.24%) |
Jul 19, 2012 | 8.020 | 8.194 | 7.937 | 7.983 | 68,519 | +0.01(+0.11%) |
Jul 18, 2012 | 7.992 | 8.047 | 7.947 | 7.974 | 14,281 | +0.05(+0.58%) |
Jul 17, 2012 | 7.947 | 8.002 | 7.800 | 7.928 | 9,354 | +0.04(+0.46%) |
Jul 16, 2012 | 8.047 | 8.102 | 7.873 | 7.892 | 14,607 | -0.23(-2.82%) |
Jul 13, 2012 | 8.047 | 8.148 | 7.992 | 8.121 | 31,918 | +0.09(+1.14%) |
Jul 12, 2012 | 8.047 | 8.084 | 7.956 | 8.029 | 27,798 | -0.05(-0.68%) |
Jul 11, 2012 | 8.130 | 8.130 | 7.965 | 8.084 | 22,420 | +0.04(+0.46%) |
Jul 10, 2012 | 8.230 | 8.230 | 7.919 | 8.047 | 20,268 | -0.15(-1.79%) |
Jul 09, 2012 | 8.185 | 8.267 | 8.185 | 8.194 | 33,532 | -0.09(-1.11%) |
Jul 06, 2012 | 8.349 | 8.496 | 8.176 | 8.285 | 86,724 | -0.13(-1.52%) |
Jul 05, 2012 | 8.349 | 8.496 | 8.313 | 8.414 | 97,560 | +0.05(+0.55%) |
Jul 03, 2012 | 8.514 | 8.514 | 8.313 | 8.368 | 41,396 | -0.12(-1.40%) |
Jul 02, 2012 | 8.349 | 8.496 | 8.322 | 8.487 | 49,657 | +0.12(+1.42%) |
Jun 29, 2012 | 8.349 | 8.368 | 8.020 | 8.368 | 82,753 | +0.23(+2.81%) |
Jun 28, 2012 | 8.075 | 8.258 | 7.956 | 8.139 | 69,407 | -0.05(-0.67%) |
Jun 27, 2012 | 8.075 | 8.249 | 8.038 | 8.194 | 42,512 | +0.18(+2.29%) |
Jun 26, 2012 | 8.020 | 8.322 | 7.786 | 8.011 | 75,646 | +0.04(+0.46%) |
Jun 25, 2012 | 7.892 | 8.111 | 7.892 | 7.974 | 142,746 | -0.04(-0.46%) |
Jun 22, 2012 | 7.992 | 8.249 | 7.928 | 8.011 | 126,839 | +0.05(+0.69%) |
Jun 21, 2012 | 8.029 | 8.029 | 7.709 | 7.956 | 53,507 | -0.05(-0.57%) |
Jun 20, 2012 | 7.992 | 8.157 | 7.910 | 8.002 | 72,040 | -0.04(-0.46%) |
Jun 19, 2012 | 7.947 | 8.102 | 7.883 | 8.038 | 36,960 | +0.11(+1.39%) |
Jun 18, 2012 | 7.992 | 8.047 | 7.837 | 7.928 | 17,934 | -0.10(-1.25%) |
Jun 15, 2012 | 7.983 | 8.066 | 7.782 | 8.029 | 42,253 | +0.11(+1.39%) |
Jun 14, 2012 | 7.722 | 7.974 | 7.709 | 7.919 | 19,953 | +0.25(+3.22%) |
Jun 13, 2012 | 7.663 | 7.873 | 7.635 | 7.672 | 26,327 | +0.06(+0.84%) |
Jun 12, 2012 | 8.148 | 8.148 | 7.516 | 7.608 | 67,340 | -0.45(-5.57%) |
Jun 11, 2012 | 8.404 | 8.404 | 8.020 | 8.057 | 33,915 | -0.18(-2.22%) |
Jun 08, 2012 | 8.285 | 8.386 | 8.157 | 8.240 | 21,265 | -0.04(-0.44%) |
Jun 07, 2012 | 8.569 | 8.569 | 8.185 | 8.276 | 17,554 | -0.13(-1.53%) |
Jun 06, 2012 | 8.276 | 8.542 | 8.276 | 8.404 | 44,904 | +0.15(+1.77%) |
Jun 05, 2012 | 8.285 | 8.505 | 8.157 | 8.258 | 29,716 | -0.10(-1.20%) |
Jun 04, 2012 | 8.249 | 8.377 | 8.249 | 8.359 | 18,186 | +0.19(+2.35%) |
Jun 01, 2012 | 8.267 | 8.368 | 8.157 | 8.166 | 29,311 | -0.32(-3.78%) |
May 31, 2012 | 8.468 | 8.514 | 8.423 | 8.487 | 19,355 | +0.03(+0.32%) |
May 30, 2012 | 8.505 | 8.551 | 8.459 | 8.459 | 12,670 | -0.13(-1.49%) |
May 29, 2012 | 8.652 | 8.757 | 8.478 | 8.588 | 8,352 | +0.03(+0.32%) |
May 25, 2012 | 8.560 | 8.789 | 8.468 | 8.560 | 23,490 | +0.04(+0.43%) |
May 24, 2012 | 8.423 | 8.533 | 8.423 | 8.523 | 11,999 | +0.13(+1.53%) |
May 23, 2012 | 8.240 | 8.404 | 8.240 | 8.395 | 17,044 | +0.13(+1.55%) |
May 22, 2012 | 8.642 | 8.725 | 8.258 | 8.267 | 27,525 | -0.41(-4.75%) |
May 21, 2012 | 8.514 | 8.693 | 8.368 | 8.679 | 18,006 | +0.23(+2.71%) |
May 18, 2012 | 8.377 | 8.523 | 8.377 | 8.450 | 37,670 | +0.03(+0.33%) |
May 17, 2012 | 8.496 | 8.496 | 8.354 | 8.423 | 22,663 | -0.03(-0.33%) |
May 16, 2012 | 8.551 | 8.551 | 8.414 | 8.450 | 16,334 | -0.02(-0.22%) |
May 15, 2012 | 8.468 | 8.615 | 8.459 | 8.468 | 6,461 | +0.03(+0.33%) |
May 14, 2012 | 8.588 | 8.588 | 8.414 | 8.441 | 20,034 | -0.29(-3.35%) |
May 11, 2012 | 8.679 | 8.780 | 8.652 | 8.734 | 15,757 | +0.14(+1.60%) |
May 10, 2012 | 8.560 | 8.642 | 8.488 | 8.597 | 5,817 | +0.13(+1.51%) |
May 09, 2012 | 8.377 | 8.569 | 8.377 | 8.468 | 8,124 | -0.05(-0.54%) |
May 08, 2012 | 8.459 | 8.578 | 8.441 | 8.514 | 12,582 | +0.03(+0.32%) |
May 07, 2012 | 8.459 | 8.578 | 8.459 | 8.487 | 13,064 | +0.04(+0.43%) |
May 04, 2012 | 8.670 | 8.697 | 8.441 | 8.450 | 16,459 | -0.24(-2.74%) |
May 03, 2012 | 8.725 | 8.779 | 8.551 | 8.688 | 40,749 | -0.09(-1.04%) |
May 02, 2012 | 8.597 | 8.780 | 8.442 | 8.780 | 45,631 | +0.11(+1.27%) |