Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.050 | 7.340 | 7.020 | 7.250 | 745,984 | +0.17(+2.40%) |
Jul 30, 2012 | 7.120 | 7.190 | 6.940 | 7.080 | 862,296 | -0.04(-0.56%) |
Jul 27, 2012 | 6.860 | 7.190 | 6.860 | 7.120 | 953,162 | +0.28(+4.09%) |
Jul 26, 2012 | 6.900 | 7.040 | 6.840 | 6.840 | 488,824 | -0.06(-0.87%) |
Jul 25, 2012 | 7.000 | 7.050 | 6.880 | 6.900 | 553,183 | +0.02(+0.29%) |
Jul 24, 2012 | 6.980 | 6.990 | 6.850 | 6.880 | 581,124 | -0.12(-1.71%) |
Jul 23, 2012 | 6.970 | 7.000 | 6.850 | 7.000 | 1,566,110 | -0.05(-0.71%) |
Jul 20, 2012 | 7.140 | 7.140 | 6.920 | 7.050 | 663,146 | -0.17(-2.35%) |
Jul 19, 2012 | 7.350 | 7.350 | 7.060 | 7.220 | 778,817 | -0.10(-1.37%) |
Jul 18, 2012 | 7.160 | 7.359 | 7.150 | 7.320 | 341,660 | +0.12(+1.67%) |
Jul 17, 2012 | 7.270 | 7.270 | 7.090 | 7.200 | 268,801 | -0.04(-0.55%) |
Jul 16, 2012 | 7.330 | 7.400 | 7.140 | 7.240 | 205,245 | -0.13(-1.76%) |
Jul 13, 2012 | 7.290 | 7.440 | 7.264 | 7.370 | 372,091 | +0.07(+0.96%) |
Jul 12, 2012 | 7.170 | 7.320 | 7.160 | 7.300 | 430,176 | +0.08(+1.11%) |
Jul 11, 2012 | 7.270 | 7.310 | 7.170 | 7.220 | 258,534 | +0.00(+0.00%) |
Jul 10, 2012 | 7.390 | 7.510 | 7.210 | 7.220 | 468,366 | -0.16(-2.17%) |
Jul 09, 2012 | 7.440 | 7.540 | 7.330 | 7.380 | 368,174 | -0.11(-1.47%) |
Jul 06, 2012 | 7.480 | 7.530 | 7.410 | 7.490 | 278,292 | -0.10(-1.32%) |
Jul 05, 2012 | 7.490 | 7.610 | 7.400 | 7.590 | 316,555 | +0.03(+0.40%) |
Jul 03, 2012 | 7.570 | 7.600 | 7.470 | 7.560 | 353,520 | +0.00(+0.00%) |
Jul 02, 2012 | 7.560 | 7.610 | 7.390 | 7.560 | 327,201 | -0.02(-0.26%) |
Jun 29, 2012 | 7.670 | 7.720 | 7.540 | 7.580 | 1,621,209 | +0.09(+1.20%) |
Jun 28, 2012 | 7.420 | 7.550 | 7.360 | 7.490 | 324,625 | -0.03(-0.40%) |
Jun 27, 2012 | 7.490 | 7.540 | 7.360 | 7.520 | 570,848 | +0.07(+0.94%) |
Jun 26, 2012 | 7.480 | 7.569 | 7.360 | 7.450 | 310,691 | +0.01(+0.13%) |
Jun 25, 2012 | 7.510 | 7.510 | 7.290 | 7.440 | 700,746 | -0.17(-2.23%) |
Jun 22, 2012 | 7.520 | 7.620 | 7.320 | 7.610 | 927,354 | +0.13(+1.74%) |
Jun 21, 2012 | 7.770 | 7.810 | 7.460 | 7.480 | 846,918 | -0.23(-2.98%) |
Jun 20, 2012 | 7.650 | 7.710 | 7.460 | 7.710 | 693,962 | +0.10(+1.31%) |
Jun 19, 2012 | 7.830 | 7.900 | 7.550 | 7.610 | 976,258 | +0.03(+0.40%) |
Jun 18, 2012 | 7.460 | 7.705 | 7.400 | 7.580 | 1,646,350 | +0.09(+1.20%) |
Jun 15, 2012 | 7.240 | 7.540 | 7.200 | 7.490 | 460,396 | +0.24(+3.31%) |
Jun 14, 2012 | 7.200 | 7.340 | 7.150 | 7.250 | 383,770 | +0.03(+0.42%) |
Jun 13, 2012 | 7.300 | 7.400 | 7.160 | 7.220 | 438,160 | -0.16(-2.17%) |
Jun 12, 2012 | 7.360 | 7.450 | 7.140 | 7.380 | 545,620 | +0.15(+2.07%) |
Jun 11, 2012 | 7.450 | 7.500 | 7.220 | 7.230 | 232,051 | -0.11(-1.50%) |
Jun 08, 2012 | 7.220 | 7.380 | 7.130 | 7.340 | 377,996 | +0.06(+0.82%) |
Jun 07, 2012 | 7.310 | 7.410 | 7.220 | 7.280 | 1,635,479 | +0.07(+0.97%) |
Jun 06, 2012 | 7.090 | 7.300 | 7.090 | 7.210 | 1,672,800 | +0.29(+4.19%) |
Jun 05, 2012 | 6.770 | 6.950 | 6.730 | 6.920 | 1,612,459 | +0.11(+1.62%) |
Jun 04, 2012 | 7.010 | 7.020 | 6.650 | 6.810 | 1,355,769 | -0.14(-2.01%) |
Jun 01, 2012 | 6.680 | 7.110 | 6.560 | 6.950 | 1,347,847 | -0.30(-4.14%) |
May 31, 2012 | 7.240 | 7.300 | 7.080 | 7.250 | 447,102 | +0.04(+0.55%) |
May 30, 2012 | 7.120 | 7.220 | 7.000 | 7.210 | 686,009 | -0.03(-0.41%) |
May 29, 2012 | 7.300 | 7.390 | 7.130 | 7.240 | 771,529 | -0.02(-0.28%) |
May 25, 2012 | 7.090 | 7.260 | 7.020 | 7.260 | 493,254 | +0.17(+2.40%) |
May 24, 2012 | 7.180 | 7.370 | 7.000 | 7.090 | 540,515 | -0.09(-1.25%) |
May 23, 2012 | 7.090 | 7.215 | 6.880 | 7.180 | 668,188 | +0.01(+0.14%) |
May 22, 2012 | 7.290 | 7.360 | 7.030 | 7.170 | 861,615 | -0.08(-1.10%) |
May 21, 2012 | 6.910 | 7.360 | 6.860 | 7.250 | 1,109,745 | +0.25(+3.57%) |
May 18, 2012 | 7.510 | 7.535 | 6.870 | 7.000 | 2,081,473 | -0.52(-6.91%) |
May 17, 2012 | 7.880 | 7.930 | 7.460 | 7.520 | 981,830 | -0.32(-4.08%) |
May 16, 2012 | 7.800 | 7.950 | 7.780 | 7.840 | 885,593 | +0.06(+0.77%) |
May 15, 2012 | 7.880 | 7.989 | 7.680 | 7.780 | 764,365 | -0.04(-0.51%) |
May 14, 2012 | 8.000 | 8.070 | 7.820 | 7.820 | 557,843 | -0.25(-3.10%) |
May 11, 2012 | 8.020 | 8.250 | 8.010 | 8.070 | 432,262 | -0.05(-0.62%) |
May 10, 2012 | 8.200 | 8.340 | 8.110 | 8.120 | 510,496 | -0.15(-1.81%) |
May 09, 2012 | 8.090 | 8.410 | 8.030 | 8.270 | 1,153,615 | +0.07(+0.85%) |
May 08, 2012 | 8.310 | 8.310 | 8.140 | 8.200 | 738,988 | -0.18(-2.15%) |
May 07, 2012 | 8.230 | 8.530 | 8.030 | 8.380 | 1,887,303 | +0.05(+0.60%) |
May 04, 2012 | 8.400 | 8.600 | 8.310 | 8.330 | 1,895,045 | -0.12(-1.42%) |
May 03, 2012 | 8.770 | 8.850 | 8.370 | 8.450 | 1,628,912 | -0.27(-3.10%) |
May 02, 2012 | 8.950 | 8.960 | 8.550 | 8.720 | 1,145,477 | -0.10(-1.13%) |