Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.767 | 7.776 | 7.734 | 7.743 | 301,907 | -0.02(-0.21%) |
Jul 30, 2012 | 7.734 | 7.788 | 7.730 | 7.759 | 280,058 | -0.04(-0.54%) |
Jul 27, 2012 | 7.738 | 7.850 | 7.738 | 7.801 | 321,751 | +0.07(+0.92%) |
Jul 26, 2012 | 7.734 | 7.769 | 7.722 | 7.730 | 256,216 | +0.06(+0.81%) |
Jul 25, 2012 | 7.714 | 7.714 | 7.635 | 7.668 | 228,604 | -0.02(-0.32%) |
Jul 24, 2012 | 7.697 | 7.710 | 7.648 | 7.693 | 336,086 | -0.01(-0.11%) |
Jul 23, 2012 | 7.673 | 7.710 | 7.652 | 7.701 | 384,871 | +0.00(+0.00%) |
Jul 20, 2012 | 7.726 | 7.740 | 7.668 | 7.701 | 418,473 | -0.05(-0.64%) |
Jul 19, 2012 | 7.734 | 7.759 | 7.701 | 7.751 | 199,775 | +0.01(+0.16%) |
Jul 18, 2012 | 7.685 | 7.738 | 7.648 | 7.738 | 300,164 | +0.05(+0.64%) |
Jul 17, 2012 | 7.681 | 7.701 | 7.627 | 7.689 | 210,638 | +0.05(+0.65%) |
Jul 16, 2012 | 7.701 | 7.705 | 7.631 | 7.640 | 166,445 | -0.06(-0.80%) |
Jul 13, 2012 | 7.611 | 7.701 | 7.607 | 7.701 | 217,717 | +0.10(+1.36%) |
Jul 12, 2012 | 7.553 | 7.602 | 7.537 | 7.598 | 165,637 | +0.02(+0.27%) |
Jul 11, 2012 | 7.574 | 7.594 | 7.525 | 7.578 | 146,865 | -0.00(-0.05%) |
Jul 10, 2012 | 7.602 | 7.615 | 7.537 | 7.582 | 274,126 | +0.02(+0.21%) |
Jul 09, 2012 | 7.562 | 7.574 | 7.525 | 7.566 | 203,565 | +0.00(+0.00%) |
Jul 06, 2012 | 7.550 | 7.582 | 7.480 | 7.566 | 209,721 | +0.02(+0.33%) |
Jul 05, 2012 | 7.611 | 7.615 | 7.525 | 7.541 | 301,013 | -0.02(-0.22%) |
Jul 03, 2012 | 7.554 | 7.582 | 7.525 | 7.558 | 149,932 | +0.02(+0.33%) |
Jul 02, 2012 | 7.513 | 7.533 | 7.484 | 7.533 | 254,639 | +0.02(+0.22%) |
Jun 29, 2012 | 7.509 | 7.537 | 7.480 | 7.517 | 358,206 | +0.08(+1.10%) |
Jun 28, 2012 | 7.365 | 7.435 | 7.316 | 7.435 | 259,308 | +0.05(+0.72%) |
Jun 27, 2012 | 7.357 | 7.406 | 7.357 | 7.382 | 184,522 | +0.02(+0.33%) |
Jun 26, 2012 | 7.349 | 7.361 | 7.312 | 7.357 | 279,145 | +0.04(+0.50%) |
Jun 25, 2012 | 7.304 | 7.320 | 7.279 | 7.320 | 175,441 | -0.03(-0.39%) |
Jun 22, 2012 | 7.373 | 7.373 | 7.320 | 7.349 | 133,780 | +0.02(+0.28%) |
Jun 21, 2012 | 7.410 | 7.435 | 7.328 | 7.328 | 151,139 | -0.06(-0.78%) |
Jun 20, 2012 | 7.423 | 7.439 | 7.378 | 7.386 | 202,608 | -0.05(-0.72%) |
Jun 19, 2012 | 7.418 | 7.472 | 7.423 | 7.439 | 158,732 | +0.02(+0.28%) |
Jun 18, 2012 | 7.373 | 7.423 | 7.373 | 7.418 | 122,905 | +0.03(+0.39%) |
Jun 15, 2012 | 7.386 | 7.427 | 7.377 | 7.390 | 180,315 | +0.02(+0.33%) |
Jun 14, 2012 | 7.357 | 7.373 | 7.320 | 7.365 | 93,190 | +0.05(+0.62%) |
Jun 13, 2012 | 7.312 | 7.353 | 7.275 | 7.320 | 155,629 | +0.01(+0.17%) |
Jun 12, 2012 | 7.304 | 7.312 | 7.259 | 7.308 | 155,939 | +0.01(+0.17%) |
Jun 11, 2012 | 7.382 | 7.398 | 7.267 | 7.295 | 191,070 | -0.03(-0.39%) |
Jun 08, 2012 | 7.259 | 7.332 | 7.230 | 7.324 | 182,201 | +0.02(+0.34%) |
Jun 07, 2012 | 7.242 | 7.304 | 7.242 | 7.300 | 199,183 | +0.07(+1.01%) |
Jun 06, 2012 | 7.145 | 7.226 | 7.137 | 7.226 | 188,134 | +0.09(+1.31%) |
Jun 05, 2012 | 7.129 | 7.149 | 7.099 | 7.133 | 155,816 | -0.01(-0.17%) |
Jun 04, 2012 | 7.120 | 7.169 | 7.100 | 7.145 | 163,596 | +0.01(+0.17%) |
Jun 01, 2012 | 7.120 | 7.161 | 7.084 | 7.133 | 266,236 | -0.06(-0.79%) |
May 31, 2012 | 7.153 | 7.218 | 7.141 | 7.190 | 252,827 | +0.02(+0.34%) |
May 30, 2012 | 7.206 | 7.222 | 7.145 | 7.165 | 132,989 | -0.06(-0.79%) |
May 29, 2012 | 7.202 | 7.243 | 7.190 | 7.222 | 159,644 | +0.04(+0.51%) |
May 25, 2012 | 7.153 | 7.202 | 7.153 | 7.186 | 194,756 | +0.05(+0.74%) |
May 24, 2012 | 7.072 | 7.160 | 7.055 | 7.133 | 236,453 | +0.05(+0.69%) |
May 23, 2012 | 7.023 | 7.084 | 7.019 | 7.084 | 178,165 | +0.05(+0.70%) |
May 22, 2012 | 7.010 | 7.072 | 7.006 | 7.035 | 218,817 | +0.04(+0.58%) |
May 21, 2012 | 6.974 | 7.002 | 6.953 | 6.994 | 231,681 | +0.00(+0.00%) |
May 18, 2012 | 7.104 | 7.104 | 6.957 | 6.994 | 229,107 | -0.11(-1.61%) |
May 17, 2012 | 7.141 | 7.141 | 7.027 | 7.108 | 244,670 | -0.02(-0.34%) |
May 16, 2012 | 7.165 | 7.165 | 7.125 | 7.133 | 188,421 | -0.02(-0.23%) |
May 15, 2012 | 7.149 | 7.169 | 7.104 | 7.149 | 176,671 | -0.02(-0.28%) |
May 14, 2012 | 7.182 | 7.182 | 7.145 | 7.169 | 214,496 | -0.03(-0.45%) |
May 11, 2012 | 7.198 | 7.226 | 7.182 | 7.202 | 189,179 | -0.02(-0.23%) |
May 10, 2012 | 7.218 | 7.243 | 7.202 | 7.218 | 209,118 | +0.02(+0.34%) |
May 09, 2012 | 7.149 | 7.206 | 7.149 | 7.194 | 180,017 | +0.01(+0.10%) |
May 08, 2012 | 7.194 | 7.198 | 7.150 | 7.186 | 200,726 | -0.02(-0.23%) |
May 07, 2012 | 7.178 | 7.206 | 7.174 | 7.202 | 166,997 | +0.01(+0.17%) |
May 04, 2012 | 7.255 | 7.275 | 7.182 | 7.190 | 277,012 | -0.08(-1.06%) |
May 03, 2012 | 7.328 | 7.328 | 7.239 | 7.267 | 165,354 | -0.07(-0.94%) |
May 02, 2012 | 7.328 | 7.336 | 7.296 | 7.336 | 230,138 | +0.01(+0.11%) |