Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.765 | 6.844 | 6.606 | 6.614 | 8,256,458 | -0.18(-2.58%) |
Jul 30, 2012 | 6.765 | 6.812 | 6.677 | 6.789 | 8,101,190 | +0.06(+0.83%) |
Jul 27, 2012 | 6.781 | 6.852 | 6.645 | 6.733 | 10,218,219 | +0.03(+0.48%) |
Jul 26, 2012 | 6.526 | 6.757 | 6.426 | 6.701 | 10,785,343 | +0.27(+4.21%) |
Jul 25, 2012 | 6.343 | 6.534 | 6.221 | 6.430 | 13,576,228 | +0.27(+4.39%) |
Jul 24, 2012 | 6.319 | 6.359 | 6.120 | 6.160 | 9,456,011 | -0.11(-1.78%) |
Jul 23, 2012 | 6.231 | 6.327 | 6.104 | 6.271 | 8,649,054 | -0.12(-1.87%) |
Jul 20, 2012 | 6.367 | 6.482 | 6.327 | 6.391 | 6,825,139 | +0.01(+0.12%) |
Jul 19, 2012 | 6.367 | 6.510 | 6.343 | 6.383 | 8,531,403 | +0.12(+1.91%) |
Jul 18, 2012 | 6.295 | 6.375 | 6.247 | 6.263 | 8,879,603 | -0.10(-1.62%) |
Jul 17, 2012 | 6.637 | 6.645 | 6.303 | 6.367 | 13,508,716 | -0.26(-3.96%) |
Jul 16, 2012 | 6.693 | 6.733 | 6.510 | 6.629 | 9,230,347 | -0.06(-0.95%) |
Jul 13, 2012 | 6.303 | 6.797 | 6.271 | 6.693 | 15,037,782 | +0.43(+6.86%) |
Jul 12, 2012 | 6.033 | 6.359 | 6.009 | 6.263 | 10,900,836 | +0.00(+0.00%) |
Jul 11, 2012 | 6.255 | 6.327 | 6.144 | 6.263 | 7,509,818 | -0.01(-0.13%) |
Jul 10, 2012 | 6.629 | 6.677 | 6.216 | 6.271 | 7,595,341 | -0.32(-4.83%) |
Jul 09, 2012 | 6.598 | 6.645 | 6.462 | 6.590 | 8,405,263 | +0.01(+0.12%) |
Jul 06, 2012 | 6.805 | 6.852 | 6.550 | 6.582 | 10,074,436 | -0.33(-4.83%) |
Jul 05, 2012 | 6.996 | 7.019 | 6.876 | 6.916 | 9,097,701 | -0.10(-1.47%) |
Jul 03, 2012 | 6.749 | 7.043 | 6.741 | 7.019 | 7,448,298 | +0.34(+5.13%) |
Jul 02, 2012 | 6.478 | 6.693 | 6.430 | 6.677 | 7,860,028 | +0.19(+2.94%) |
Jun 29, 2012 | 6.550 | 6.637 | 6.430 | 6.486 | 9,026,289 | +0.19(+3.03%) |
Jun 28, 2012 | 6.478 | 6.534 | 6.152 | 6.295 | 10,984,277 | -0.27(-4.12%) |
Jun 27, 2012 | 6.629 | 6.685 | 6.454 | 6.566 | 6,674,836 | -0.02(-0.24%) |
Jun 26, 2012 | 6.645 | 6.701 | 6.486 | 6.582 | 6,420,702 | -0.11(-1.66%) |
Jun 25, 2012 | 6.534 | 6.741 | 6.446 | 6.693 | 6,760,741 | +0.11(+1.69%) |
Jun 22, 2012 | 6.717 | 6.741 | 6.486 | 6.582 | 8,003,447 | -0.08(-1.19%) |
Jun 21, 2012 | 6.892 | 6.978 | 6.653 | 6.661 | 8,509,927 | -0.42(-5.96%) |
Jun 20, 2012 | 7.123 | 7.322 | 6.932 | 7.083 | 12,069,356 | -0.22(-3.05%) |
Jun 19, 2012 | 7.370 | 7.370 | 7.210 | 7.306 | 11,029,342 | +0.01(+0.11%) |
Jun 18, 2012 | 6.988 | 7.374 | 6.932 | 7.298 | 15,543,011 | +0.25(+3.50%) |
Jun 15, 2012 | 6.956 | 7.183 | 6.820 | 7.051 | 35,887,596 | +0.13(+1.84%) |
Jun 14, 2012 | 6.598 | 7.043 | 6.486 | 6.924 | 21,639,670 | +0.37(+5.71%) |
Jun 13, 2012 | 6.669 | 6.709 | 6.502 | 6.550 | 11,553,977 | -0.09(-1.32%) |
Jun 12, 2012 | 6.637 | 6.741 | 6.566 | 6.637 | 8,484,903 | +0.10(+1.46%) |
Jun 11, 2012 | 6.598 | 6.669 | 6.486 | 6.542 | 8,509,938 | -0.05(-0.72%) |
Jun 08, 2012 | 6.327 | 6.653 | 6.224 | 6.590 | 10,749,843 | +0.15(+2.35%) |
Jun 07, 2012 | 6.852 | 6.900 | 6.351 | 6.438 | 20,402,814 | -0.42(-6.15%) |
Jun 06, 2012 | 7.131 | 7.218 | 6.725 | 6.860 | 17,343,732 | -0.06(-0.92%) |
Jun 05, 2012 | 6.844 | 6.932 | 6.757 | 6.924 | 7,513,371 | +0.09(+1.28%) |
Jun 04, 2012 | 6.836 | 6.868 | 6.606 | 6.836 | 12,177,620 | +0.05(+0.70%) |
Jun 01, 2012 | 6.470 | 6.852 | 6.446 | 6.789 | 15,261,798 | +0.45(+7.03%) |
May 31, 2012 | 6.446 | 6.606 | 6.224 | 6.343 | 10,616,224 | -0.15(-2.33%) |
May 30, 2012 | 6.359 | 6.582 | 6.192 | 6.494 | 10,785,257 | +0.03(+0.49%) |
May 29, 2012 | 6.669 | 6.733 | 6.367 | 6.462 | 9,682,831 | -0.13(-1.93%) |
May 25, 2012 | 6.669 | 6.749 | 6.486 | 6.590 | 9,330,686 | -0.12(-1.78%) |
May 24, 2012 | 6.629 | 6.709 | 6.446 | 6.709 | 18,218,966 | +0.14(+2.18%) |
May 23, 2012 | 6.271 | 6.606 | 6.048 | 6.566 | 15,052,348 | +0.20(+3.12%) |
May 22, 2012 | 6.367 | 6.542 | 6.283 | 6.367 | 15,361,931 | -0.04(-0.62%) |
May 21, 2012 | 6.152 | 6.470 | 6.080 | 6.407 | 9,951,553 | +0.29(+4.82%) |
May 18, 2012 | 6.287 | 6.367 | 6.084 | 6.112 | 13,311,182 | -0.04(-0.65%) |
May 17, 2012 | 5.889 | 6.271 | 5.865 | 6.152 | 16,316,356 | +0.33(+5.60%) |
May 16, 2012 | 5.857 | 6.040 | 5.746 | 5.826 | 15,111,800 | +0.01(+0.14%) |
May 15, 2012 | 6.144 | 6.184 | 5.802 | 5.818 | 14,646,072 | -0.31(-5.06%) |
May 14, 2012 | 6.176 | 6.279 | 6.088 | 6.128 | 12,371,410 | -0.16(-2.53%) |
May 11, 2012 | 6.231 | 6.423 | 6.152 | 6.287 | 11,954,501 | +0.01(+0.13%) |
May 10, 2012 | 6.208 | 6.399 | 6.168 | 6.279 | 15,782,235 | +0.16(+2.60%) |
May 09, 2012 | 5.913 | 6.311 | 5.658 | 6.120 | 31,008,828 | -0.07(-1.16%) |
May 08, 2012 | 6.470 | 6.502 | 6.096 | 6.192 | 29,078,208 | -0.40(-6.04%) |
May 07, 2012 | 6.645 | 6.709 | 6.466 | 6.590 | 13,589,205 | -0.09(-1.31%) |
May 04, 2012 | 6.765 | 6.892 | 6.653 | 6.677 | 13,015,348 | -0.12(-1.76%) |
May 03, 2012 | 6.964 | 6.988 | 6.773 | 6.797 | 12,678,531 | -0.25(-3.61%) |
May 02, 2012 | 7.091 | 7.099 | 6.932 | 7.051 | 7,626,556 | -0.08(-1.12%) |