Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.532 | 6.612 | 6.519 | 6.547 | 150,755 | +0.03(+0.39%) |
Jul 30, 2012 | 6.487 | 6.612 | 6.444 | 6.522 | 286,226 | +0.02(+0.23%) |
Jul 27, 2012 | 6.567 | 6.602 | 6.497 | 6.507 | 213,089 | -0.03(-0.38%) |
Jul 26, 2012 | 6.612 | 6.637 | 6.522 | 6.532 | 209,568 | +0.01(+0.08%) |
Jul 25, 2012 | 6.542 | 6.668 | 6.406 | 6.527 | 296,346 | -0.01(-0.08%) |
Jul 24, 2012 | 6.602 | 6.647 | 6.502 | 6.532 | 186,749 | -0.09(-1.37%) |
Jul 23, 2012 | 6.607 | 6.683 | 6.396 | 6.622 | 419,573 | -0.21(-3.02%) |
Jul 20, 2012 | 6.859 | 6.911 | 6.753 | 6.828 | 182,070 | -0.06(-0.88%) |
Jul 19, 2012 | 6.889 | 6.964 | 6.813 | 6.889 | 144,998 | -0.09(-1.22%) |
Jul 18, 2012 | 6.884 | 7.029 | 6.879 | 6.974 | 280,019 | +0.10(+1.46%) |
Jul 17, 2012 | 7.009 | 7.034 | 6.763 | 6.874 | 435,658 | -0.21(-2.91%) |
Jul 16, 2012 | 7.039 | 7.150 | 7.009 | 7.080 | 156,481 | +0.05(+0.71%) |
Jul 13, 2012 | 7.125 | 7.150 | 6.984 | 7.029 | 175,703 | -0.06(-0.78%) |
Jul 12, 2012 | 7.100 | 7.150 | 7.014 | 7.085 | 155,693 | -0.07(-0.98%) |
Jul 11, 2012 | 7.150 | 7.165 | 7.049 | 7.155 | 98,577 | +0.04(+0.49%) |
Jul 10, 2012 | 7.276 | 7.276 | 7.059 | 7.120 | 266,457 | -0.04(-0.49%) |
Jul 09, 2012 | 7.190 | 7.190 | 7.130 | 7.155 | 238,799 | -0.01(-0.07%) |
Jul 06, 2012 | 7.135 | 7.230 | 7.061 | 7.160 | 339,731 | +0.03(+0.42%) |
Jul 05, 2012 | 7.034 | 7.160 | 7.009 | 7.130 | 178,585 | +0.13(+1.79%) |
Jul 03, 2012 | 6.929 | 7.150 | 6.929 | 7.004 | 233,390 | +0.05(+0.72%) |
Jul 02, 2012 | 6.984 | 7.009 | 6.839 | 6.954 | 163,288 | -0.03(-0.43%) |
Jun 29, 2012 | 6.788 | 7.029 | 6.632 | 6.984 | 255,278 | +0.28(+4.20%) |
Jun 28, 2012 | 6.658 | 6.758 | 6.607 | 6.703 | 166,239 | +0.02(+0.30%) |
Jun 27, 2012 | 6.718 | 6.795 | 6.658 | 6.683 | 210,474 | -0.05(-0.75%) |
Jun 26, 2012 | 6.658 | 6.823 | 6.557 | 6.733 | 189,977 | +0.06(+0.90%) |
Jun 25, 2012 | 6.718 | 6.763 | 6.617 | 6.673 | 185,228 | -0.09(-1.34%) |
Jun 22, 2012 | 6.793 | 6.869 | 6.658 | 6.763 | 173,655 | +0.04(+0.52%) |
Jun 21, 2012 | 6.708 | 6.838 | 6.587 | 6.728 | 214,236 | -0.01(-0.07%) |
Jun 20, 2012 | 6.582 | 6.748 | 6.562 | 6.733 | 201,291 | +0.12(+1.82%) |
Jun 19, 2012 | 6.527 | 6.673 | 6.522 | 6.612 | 391,101 | +0.08(+1.23%) |
Jun 18, 2012 | 6.462 | 6.607 | 6.462 | 6.532 | 183,174 | +0.01(+0.15%) |
Jun 15, 2012 | 6.477 | 6.663 | 6.366 | 6.522 | 269,904 | +0.08(+1.17%) |
Jun 14, 2012 | 6.436 | 6.542 | 6.391 | 6.447 | 109,486 | -0.01(-0.08%) |
Jun 13, 2012 | 6.502 | 6.582 | 6.416 | 6.452 | 115,373 | -0.05(-0.77%) |
Jun 12, 2012 | 6.612 | 6.637 | 6.452 | 6.502 | 114,509 | -0.05(-0.69%) |
Jun 11, 2012 | 6.743 | 6.743 | 6.502 | 6.547 | 160,089 | -0.14(-2.10%) |
Jun 08, 2012 | 6.683 | 6.748 | 6.627 | 6.688 | 76,148 | -0.01(-0.08%) |
Jun 07, 2012 | 6.748 | 6.838 | 6.683 | 6.693 | 113,104 | +0.01(+0.15%) |
Jun 06, 2012 | 6.622 | 6.713 | 6.406 | 6.683 | 282,092 | +0.10(+1.45%) |
Jun 05, 2012 | 6.431 | 6.647 | 6.416 | 6.587 | 275,939 | +0.12(+1.79%) |
Jun 04, 2012 | 6.457 | 6.512 | 6.366 | 6.472 | 362,713 | +0.02(+0.31%) |
Jun 01, 2012 | 6.587 | 6.658 | 6.401 | 6.452 | 282,524 | -0.24(-3.53%) |
May 31, 2012 | 6.728 | 6.803 | 6.648 | 6.688 | 181,524 | -0.05(-0.75%) |
May 30, 2012 | 6.939 | 7.110 | 6.616 | 6.738 | 415,875 | -0.14(-1.97%) |
May 29, 2012 | 6.828 | 6.919 | 6.828 | 6.874 | 129,476 | +0.06(+0.89%) |
May 25, 2012 | 6.647 | 6.904 | 6.647 | 6.813 | 161,487 | +0.13(+1.88%) |
May 24, 2012 | 6.507 | 6.733 | 6.507 | 6.688 | 337,783 | +0.18(+2.78%) |
May 23, 2012 | 6.512 | 6.527 | 6.361 | 6.507 | 312,125 | -0.04(-0.61%) |
May 22, 2012 | 6.673 | 6.735 | 6.522 | 6.547 | 360,675 | -0.13(-1.96%) |
May 21, 2012 | 6.361 | 6.783 | 6.361 | 6.678 | 661,545 | +0.34(+5.39%) |
May 18, 2012 | 6.557 | 6.642 | 6.240 | 6.336 | 512,093 | -0.22(-3.30%) |
May 17, 2012 | 6.758 | 6.783 | 6.532 | 6.552 | 455,795 | -0.25(-3.62%) |
May 16, 2012 | 6.909 | 6.949 | 6.783 | 6.798 | 166,484 | -0.11(-1.60%) |
May 15, 2012 | 7.075 | 7.090 | 6.894 | 6.909 | 235,414 | -0.14(-1.93%) |
May 14, 2012 | 7.130 | 7.135 | 6.959 | 7.044 | 220,984 | -0.14(-1.89%) |
May 11, 2012 | 7.215 | 7.255 | 7.100 | 7.180 | 304,618 | -0.08(-1.11%) |
May 10, 2012 | 7.135 | 7.386 | 7.049 | 7.260 | 1,052,595 | +0.14(+1.90%) |
May 09, 2012 | 6.979 | 7.155 | 6.859 | 7.125 | 814,729 | +0.09(+1.29%) |
May 08, 2012 | 7.080 | 7.080 | 6.864 | 7.034 | 295,276 | -0.04(-0.57%) |
May 07, 2012 | 7.034 | 7.095 | 6.989 | 7.075 | 308,996 | -0.01(-0.07%) |
May 04, 2012 | 6.879 | 7.110 | 6.879 | 7.080 | 639,328 | +0.16(+2.32%) |
May 03, 2012 | 6.899 | 6.999 | 6.798 | 6.919 | 348,160 | +0.01(+0.15%) |
May 02, 2012 | 6.904 | 7.004 | 6.869 | 6.909 | 168,882 | -0.06(-0.79%) |