Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.690 | 7.694 | 6.679 | 7.593 | 2,359,374 | +0.41(+5.66%) |
Jul 30, 2012 | 7.297 | 7.337 | 7.142 | 7.186 | 680,391 | -0.10(-1.42%) |
Jul 27, 2012 | 7.061 | 7.310 | 6.966 | 7.290 | 691,305 | +0.26(+3.74%) |
Jul 26, 2012 | 6.998 | 7.058 | 6.926 | 7.027 | 426,593 | +0.18(+2.56%) |
Jul 25, 2012 | 6.852 | 6.921 | 6.791 | 6.852 | 541,333 | +0.06(+0.89%) |
Jul 24, 2012 | 6.841 | 6.847 | 6.694 | 6.791 | 606,056 | -0.03(-0.43%) |
Jul 23, 2012 | 6.726 | 6.865 | 6.717 | 6.820 | 358,005 | -0.07(-1.04%) |
Jul 20, 2012 | 7.000 | 7.061 | 6.892 | 6.892 | 552,826 | -0.20(-2.76%) |
Jul 19, 2012 | 7.088 | 7.160 | 6.930 | 7.088 | 417,156 | +0.04(+0.54%) |
Jul 18, 2012 | 6.861 | 7.119 | 6.861 | 7.049 | 364,825 | +0.18(+2.68%) |
Jul 17, 2012 | 6.861 | 6.910 | 6.760 | 6.865 | 374,613 | +0.07(+0.99%) |
Jul 16, 2012 | 6.836 | 6.849 | 6.742 | 6.798 | 339,234 | -0.06(-0.82%) |
Jul 13, 2012 | 6.737 | 6.876 | 6.737 | 6.854 | 769,014 | +0.13(+1.94%) |
Jul 12, 2012 | 6.677 | 6.751 | 6.569 | 6.724 | 880,762 | -0.02(-0.27%) |
Jul 11, 2012 | 6.757 | 6.807 | 6.717 | 6.742 | 605,736 | +0.01(+0.20%) |
Jul 10, 2012 | 6.987 | 7.046 | 6.674 | 6.728 | 1,108,021 | -0.19(-2.73%) |
Jul 09, 2012 | 7.121 | 7.144 | 6.858 | 6.917 | 1,671,139 | -0.24(-3.30%) |
Jul 06, 2012 | 7.213 | 7.236 | 7.115 | 7.153 | 469,954 | -0.16(-2.24%) |
Jul 05, 2012 | 7.404 | 7.490 | 7.308 | 7.317 | 509,224 | -0.14(-1.90%) |
Jul 03, 2012 | 7.189 | 7.470 | 7.189 | 7.458 | 555,671 | +0.26(+3.56%) |
Jul 02, 2012 | 7.137 | 7.209 | 7.092 | 7.202 | 1,346,501 | +0.09(+1.30%) |
Jun 29, 2012 | 6.969 | 7.126 | 6.969 | 7.110 | 835,158 | +0.32(+4.73%) |
Jun 28, 2012 | 6.753 | 6.847 | 6.730 | 6.789 | 964,204 | -0.02(-0.36%) |
Jun 27, 2012 | 6.733 | 6.852 | 6.681 | 6.814 | 1,691,554 | +0.07(+1.00%) |
Jun 26, 2012 | 6.879 | 6.892 | 6.663 | 6.746 | 2,251,373 | -0.15(-2.18%) |
Jun 25, 2012 | 7.018 | 7.103 | 6.879 | 6.897 | 593,419 | -0.24(-3.43%) |
Jun 22, 2012 | 7.180 | 7.207 | 7.117 | 7.142 | 2,560,649 | +0.02(+0.27%) |
Jun 21, 2012 | 7.243 | 7.281 | 7.085 | 7.122 | 979,945 | -0.12(-1.66%) |
Jun 20, 2012 | 7.337 | 7.370 | 7.202 | 7.243 | 729,089 | -0.09(-1.26%) |
Jun 19, 2012 | 7.234 | 7.404 | 7.207 | 7.335 | 1,492,335 | +0.13(+1.78%) |
Jun 18, 2012 | 7.236 | 7.258 | 7.151 | 7.207 | 1,429,552 | -0.06(-0.80%) |
Jun 15, 2012 | 7.297 | 7.337 | 7.243 | 7.265 | 1,755,685 | -0.08(-1.13%) |
Jun 14, 2012 | 7.312 | 7.438 | 7.299 | 7.348 | 741,210 | +0.03(+0.37%) |
Jun 13, 2012 | 7.476 | 7.523 | 7.290 | 7.321 | 1,088,613 | -0.19(-2.54%) |
Jun 12, 2012 | 7.476 | 7.539 | 7.364 | 7.512 | 873,654 | +0.08(+1.09%) |
Jun 11, 2012 | 7.739 | 7.818 | 7.431 | 7.431 | 1,492,940 | -0.28(-3.61%) |
Jun 08, 2012 | 7.613 | 7.728 | 7.539 | 7.710 | 984,841 | +0.06(+0.76%) |
Jun 07, 2012 | 7.777 | 7.838 | 7.602 | 7.651 | 1,242,770 | +0.02(+0.24%) |
Jun 06, 2012 | 7.429 | 7.654 | 7.429 | 7.634 | 2,778,538 | +0.25(+3.38%) |
Jun 05, 2012 | 7.350 | 7.420 | 7.281 | 7.384 | 1,389,462 | -0.04(-0.54%) |
Jun 04, 2012 | 7.613 | 7.683 | 7.366 | 7.425 | 1,512,237 | -0.17(-2.25%) |
Jun 01, 2012 | 7.640 | 7.854 | 7.580 | 7.595 | 1,296,935 | -0.27(-3.37%) |
May 31, 2012 | 7.941 | 7.974 | 7.744 | 7.860 | 898,403 | -0.09(-1.13%) |
May 30, 2012 | 8.103 | 8.112 | 7.939 | 7.950 | 887,119 | -0.26(-3.20%) |
May 29, 2012 | 8.135 | 8.283 | 8.083 | 8.213 | 404,628 | +0.15(+1.86%) |
May 25, 2012 | 8.157 | 8.159 | 8.027 | 8.063 | 512,596 | -0.08(-0.99%) |
May 24, 2012 | 8.146 | 8.177 | 8.045 | 8.144 | 811,404 | +0.01(+0.17%) |
May 23, 2012 | 7.920 | 8.162 | 7.886 | 8.130 | 1,122,142 | +0.10(+1.20%) |
May 22, 2012 | 8.003 | 8.061 | 7.960 | 8.034 | 901,192 | +0.04(+0.53%) |
May 21, 2012 | 7.736 | 7.991 | 7.667 | 7.991 | 960,261 | +0.30(+3.84%) |
May 18, 2012 | 7.727 | 7.839 | 7.642 | 7.696 | 1,007,856 | -0.05(-0.61%) |
May 17, 2012 | 7.958 | 7.991 | 7.743 | 7.743 | 649,581 | -0.21(-2.62%) |
May 16, 2012 | 8.146 | 8.164 | 7.935 | 7.951 | 809,770 | -0.17(-2.04%) |
May 15, 2012 | 8.162 | 8.287 | 8.092 | 8.117 | 856,423 | -0.02(-0.30%) |
May 14, 2012 | 7.938 | 8.182 | 7.839 | 8.141 | 1,432,657 | +0.06(+0.72%) |
May 11, 2012 | 8.079 | 8.244 | 8.065 | 8.083 | 603,786 | -0.09(-1.04%) |
May 10, 2012 | 8.240 | 8.267 | 8.117 | 8.168 | 873,514 | +0.02(+0.25%) |
May 09, 2012 | 8.115 | 8.227 | 8.038 | 8.148 | 1,002,730 | -0.05(-0.60%) |
May 08, 2012 | 8.175 | 8.236 | 8.065 | 8.197 | 871,527 | -0.07(-0.81%) |
May 07, 2012 | 8.274 | 8.377 | 8.236 | 8.265 | 669,459 | -0.04(-0.51%) |
May 04, 2012 | 8.663 | 8.663 | 8.303 | 8.307 | 1,078,472 | -0.42(-4.82%) |
May 03, 2012 | 8.923 | 8.934 | 8.719 | 8.728 | 1,273,303 | -0.23(-2.57%) |
May 02, 2012 | 8.849 | 9.118 | 8.753 | 8.959 | 2,844,512 | -0.27(-2.91%) |