Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.147 | 7.266 | 7.110 | 7.218 | 13,138,660 | +0.06(+0.91%) |
Jul 30, 2012 | 7.028 | 7.207 | 7.023 | 7.153 | 6,663,112 | +0.11(+1.61%) |
Jul 27, 2012 | 7.099 | 7.147 | 7.023 | 7.039 | 9,845,825 | -0.02(-0.23%) |
Jul 26, 2012 | 7.196 | 7.196 | 7.028 | 7.055 | 7,390,920 | -0.06(-0.91%) |
Jul 25, 2012 | 7.250 | 7.261 | 7.104 | 7.120 | 4,588,681 | -0.06(-0.90%) |
Jul 24, 2012 | 7.288 | 7.299 | 7.137 | 7.185 | 6,094,639 | -0.04(-0.52%) |
Jul 23, 2012 | 7.218 | 7.299 | 7.174 | 7.223 | 7,057,898 | -0.05(-0.67%) |
Jul 20, 2012 | 7.272 | 7.363 | 7.174 | 7.272 | 23,707,038 | -0.01(-0.15%) |
Jul 19, 2012 | 7.331 | 7.331 | 7.239 | 7.282 | 7,917,040 | +0.02(+0.22%) |
Jul 18, 2012 | 7.326 | 7.342 | 7.239 | 7.266 | 7,960,989 | -0.08(-1.10%) |
Jul 17, 2012 | 7.531 | 7.536 | 7.250 | 7.347 | 11,481,106 | -0.18(-2.37%) |
Jul 16, 2012 | 7.477 | 7.590 | 7.380 | 7.526 | 6,697,064 | +0.02(+0.22%) |
Jul 13, 2012 | 7.482 | 7.623 | 7.466 | 7.509 | 6,366,725 | +0.03(+0.43%) |
Jul 12, 2012 | 7.666 | 7.688 | 7.455 | 7.477 | 7,289,609 | -0.26(-3.42%) |
Jul 11, 2012 | 7.682 | 7.763 | 7.642 | 7.742 | 3,799,703 | +0.04(+0.56%) |
Jul 10, 2012 | 7.731 | 7.850 | 7.655 | 7.698 | 5,636,161 | +0.00(+0.00%) |
Jul 09, 2012 | 7.855 | 7.855 | 7.488 | 7.698 | 9,028,339 | -0.12(-1.52%) |
Jul 06, 2012 | 7.779 | 7.850 | 7.677 | 7.817 | 4,446,271 | -0.02(-0.28%) |
Jul 05, 2012 | 7.893 | 7.914 | 7.677 | 7.839 | 5,478,582 | -0.05(-0.68%) |
Jul 03, 2012 | 7.974 | 8.012 | 7.850 | 7.893 | 3,932,663 | -0.04(-0.54%) |
Jul 02, 2012 | 8.163 | 8.174 | 7.874 | 7.936 | 6,869,277 | -0.15(-1.87%) |
Jun 29, 2012 | 8.249 | 8.320 | 8.071 | 8.087 | 7,755,046 | -0.04(-0.53%) |
Jun 28, 2012 | 8.044 | 8.158 | 7.947 | 8.131 | 5,467,379 | +0.14(+1.69%) |
Jun 27, 2012 | 7.833 | 8.087 | 7.806 | 7.996 | 4,504,439 | +0.18(+2.35%) |
Jun 26, 2012 | 8.028 | 8.152 | 7.785 | 7.812 | 5,976,458 | -0.01(-0.07%) |
Jun 25, 2012 | 7.936 | 7.971 | 7.736 | 7.817 | 4,770,187 | -0.23(-2.89%) |
Jun 22, 2012 | 8.033 | 8.082 | 7.947 | 8.050 | 7,396,483 | +0.12(+1.57%) |
Jun 21, 2012 | 8.120 | 8.155 | 7.914 | 7.925 | 5,696,536 | -0.20(-2.46%) |
Jun 20, 2012 | 8.028 | 8.136 | 7.968 | 8.125 | 6,302,781 | +0.09(+1.08%) |
Jun 19, 2012 | 8.071 | 8.104 | 7.996 | 8.039 | 5,184,068 | +0.02(+0.20%) |
Jun 18, 2012 | 8.050 | 8.158 | 7.952 | 8.023 | 5,629,673 | -0.10(-1.26%) |
Jun 15, 2012 | 7.990 | 8.131 | 7.893 | 8.125 | 8,589,313 | +0.22(+2.73%) |
Jun 14, 2012 | 7.601 | 7.947 | 7.574 | 7.909 | 8,819,674 | +0.32(+4.27%) |
Jun 13, 2012 | 7.607 | 7.666 | 7.553 | 7.585 | 4,739,941 | -0.02(-0.28%) |
Jun 12, 2012 | 7.639 | 7.661 | 7.455 | 7.607 | 7,220,699 | +0.01(+0.14%) |
Jun 11, 2012 | 7.774 | 7.806 | 7.574 | 7.596 | 5,346,782 | -0.12(-1.54%) |
Jun 08, 2012 | 7.536 | 7.720 | 7.509 | 7.715 | 5,608,717 | +0.15(+2.00%) |
Jun 07, 2012 | 7.671 | 7.828 | 7.520 | 7.563 | 24,404,862 | -0.03(-0.43%) |
Jun 06, 2012 | 7.299 | 7.598 | 7.299 | 7.596 | 7,046,875 | +0.35(+4.77%) |
Jun 05, 2012 | 7.153 | 7.401 | 7.142 | 7.250 | 6,619,366 | +0.10(+1.36%) |
Jun 04, 2012 | 7.309 | 7.309 | 7.050 | 7.153 | 8,460,774 | -0.14(-1.93%) |
Jun 01, 2012 | 7.223 | 7.428 | 7.131 | 7.293 | 8,261,563 | -0.08(-1.03%) |
May 31, 2012 | 7.245 | 7.423 | 7.137 | 7.369 | 7,853,116 | +0.12(+1.64%) |
May 30, 2012 | 7.493 | 7.531 | 7.223 | 7.250 | 8,934,581 | -0.32(-4.21%) |
May 29, 2012 | 7.585 | 7.601 | 7.488 | 7.569 | 4,764,136 | +0.04(+0.57%) |
May 25, 2012 | 7.471 | 7.617 | 7.466 | 7.526 | 5,341,401 | +0.06(+0.80%) |
May 24, 2012 | 7.520 | 7.536 | 7.358 | 7.466 | 6,496,346 | -0.01(-0.14%) |
May 23, 2012 | 7.304 | 7.520 | 7.239 | 7.477 | 11,627,732 | +0.15(+1.99%) |
May 22, 2012 | 7.396 | 7.444 | 7.282 | 7.331 | 7,534,913 | -0.11(-1.45%) |
May 21, 2012 | 7.088 | 7.439 | 7.023 | 7.439 | 11,326,842 | +0.44(+6.33%) |
May 18, 2012 | 7.180 | 7.201 | 6.920 | 6.996 | 7,916,668 | -0.19(-2.70%) |
May 17, 2012 | 7.304 | 7.417 | 7.131 | 7.191 | 6,515,962 | -0.11(-1.48%) |
May 16, 2012 | 7.288 | 7.456 | 7.266 | 7.299 | 12,152,713 | +0.03(+0.45%) |
May 15, 2012 | 7.720 | 7.720 | 7.158 | 7.266 | 21,421,646 | -0.43(-5.55%) |
May 14, 2012 | 7.974 | 8.006 | 7.677 | 7.693 | 12,810,267 | -0.37(-4.62%) |
May 11, 2012 | 8.141 | 8.255 | 8.060 | 8.066 | 5,737,229 | -0.13(-1.58%) |
May 10, 2012 | 8.330 | 8.374 | 8.017 | 8.195 | 8,185,474 | -0.04(-0.52%) |
May 09, 2012 | 8.460 | 8.460 | 8.206 | 8.239 | 7,651,282 | -0.21(-2.52%) |
May 08, 2012 | 8.890 | 8.964 | 7.972 | 8.452 | 20,993,912 | -0.41(-4.59%) |
May 07, 2012 | 9.032 | 9.122 | 8.837 | 8.858 | 9,286,424 | -0.16(-1.81%) |
May 04, 2012 | 9.159 | 9.191 | 9.001 | 9.022 | 4,092,834 | -0.13(-1.44%) |
May 03, 2012 | 9.101 | 9.185 | 9.022 | 9.154 | 4,129,982 | +0.08(+0.87%) |
May 02, 2012 | 9.312 | 9.359 | 9.001 | 9.075 | 6,567,569 | -0.30(-3.21%) |