Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.444 | 6.555 | 6.389 | 6.472 | 496,113 | +0.04(+0.57%) |
Jul 30, 2012 | 6.528 | 6.563 | 6.361 | 6.435 | 313,542 | -0.06(-0.85%) |
Jul 27, 2012 | 6.306 | 6.528 | 6.186 | 6.491 | 642,439 | +0.20(+3.24%) |
Jul 26, 2012 | 6.370 | 6.426 | 6.195 | 6.287 | 412,719 | -0.01(-0.15%) |
Jul 25, 2012 | 6.343 | 6.444 | 6.213 | 6.296 | 446,403 | +0.01(+0.15%) |
Jul 24, 2012 | 6.759 | 6.787 | 6.250 | 6.287 | 442,298 | -0.48(-7.10%) |
Jul 23, 2012 | 7.018 | 7.029 | 6.666 | 6.768 | 390,120 | -0.39(-5.43%) |
Jul 20, 2012 | 7.378 | 7.480 | 7.106 | 7.156 | 925,793 | -0.27(-3.61%) |
Jul 19, 2012 | 7.526 | 7.545 | 7.411 | 7.425 | 1,045,987 | -0.10(-1.35%) |
Jul 18, 2012 | 7.434 | 7.545 | 7.378 | 7.526 | 707,858 | +0.09(+1.24%) |
Jul 17, 2012 | 7.378 | 7.498 | 7.369 | 7.434 | 755,342 | +0.08(+1.13%) |
Jul 16, 2012 | 7.369 | 7.461 | 7.286 | 7.351 | 544,521 | -0.01(-0.13%) |
Jul 13, 2012 | 7.156 | 7.535 | 7.129 | 7.360 | 662,218 | +0.19(+2.71%) |
Jul 12, 2012 | 6.999 | 7.378 | 6.999 | 7.166 | 1,302,187 | -0.09(-1.27%) |
Jul 11, 2012 | 6.611 | 7.397 | 6.592 | 7.258 | 1,078,838 | +0.92(+14.43%) |
Jul 10, 2012 | 6.324 | 6.352 | 6.204 | 6.343 | 342,700 | +0.07(+1.18%) |
Jul 09, 2012 | 6.398 | 6.648 | 6.209 | 6.269 | 549,834 | -0.18(-2.73%) |
Jul 06, 2012 | 6.195 | 6.454 | 6.195 | 6.444 | 416,702 | +0.22(+3.57%) |
Jul 05, 2012 | 6.195 | 6.250 | 6.158 | 6.223 | 603,124 | -0.01(-0.15%) |
Jul 03, 2012 | 6.204 | 6.287 | 6.195 | 6.232 | 246,456 | +0.01(+0.15%) |
Jul 02, 2012 | 6.010 | 6.232 | 6.010 | 6.223 | 451,157 | +0.18(+3.06%) |
Jun 29, 2012 | 6.038 | 6.250 | 5.918 | 6.038 | 681,976 | +0.10(+1.71%) |
Jun 28, 2012 | 6.139 | 6.223 | 5.862 | 5.936 | 490,574 | -0.22(-3.60%) |
Jun 27, 2012 | 6.028 | 6.195 | 5.964 | 6.158 | 334,338 | +0.16(+2.62%) |
Jun 26, 2012 | 6.267 | 6.267 | 5.959 | 6.001 | 494,435 | -0.23(-3.69%) |
Jun 25, 2012 | 6.267 | 6.304 | 6.129 | 6.230 | 356,190 | -0.06(-1.02%) |
Jun 22, 2012 | 6.240 | 6.331 | 6.157 | 6.295 | 721,587 | +0.10(+1.63%) |
Jun 21, 2012 | 6.405 | 6.524 | 6.175 | 6.194 | 543,601 | -0.18(-2.88%) |
Jun 20, 2012 | 6.331 | 6.433 | 6.267 | 6.377 | 367,269 | +0.07(+1.17%) |
Jun 19, 2012 | 6.175 | 6.382 | 6.148 | 6.304 | 392,381 | +0.13(+2.08%) |
Jun 18, 2012 | 6.129 | 6.230 | 6.065 | 6.175 | 368,923 | +0.02(+0.30%) |
Jun 15, 2012 | 6.221 | 6.341 | 6.111 | 6.157 | 1,094,716 | -0.06(-0.89%) |
Jun 14, 2012 | 6.120 | 6.258 | 6.019 | 6.212 | 457,830 | +0.07(+1.20%) |
Jun 13, 2012 | 6.047 | 6.185 | 5.973 | 6.138 | 468,548 | +0.10(+1.67%) |
Jun 12, 2012 | 6.065 | 6.249 | 5.973 | 6.037 | 427,159 | +0.02(+0.31%) |
Jun 11, 2012 | 6.230 | 6.321 | 6.001 | 6.019 | 409,841 | -0.15(-2.38%) |
Jun 08, 2012 | 6.148 | 6.230 | 6.019 | 6.166 | 391,641 | +0.01(+0.15%) |
Jun 07, 2012 | 6.203 | 6.313 | 6.010 | 6.157 | 530,493 | +0.05(+0.75%) |
Jun 06, 2012 | 5.863 | 6.120 | 5.863 | 6.111 | 526,312 | +0.27(+4.56%) |
Jun 05, 2012 | 5.964 | 6.001 | 5.743 | 5.844 | 715,521 | -0.09(-1.55%) |
Jun 04, 2012 | 6.212 | 6.221 | 5.890 | 5.936 | 520,170 | -0.22(-3.58%) |
Jun 01, 2012 | 6.359 | 6.433 | 6.138 | 6.157 | 409,523 | -0.32(-4.96%) |
May 31, 2012 | 6.478 | 6.561 | 6.350 | 6.478 | 762,275 | -0.01(-0.14%) |
May 30, 2012 | 6.671 | 6.736 | 6.451 | 6.488 | 699,070 | -0.21(-3.15%) |
May 29, 2012 | 6.910 | 6.945 | 6.662 | 6.699 | 440,309 | -0.18(-2.67%) |
May 25, 2012 | 6.791 | 6.952 | 6.699 | 6.883 | 428,209 | +0.06(+0.94%) |
May 24, 2012 | 6.671 | 6.929 | 6.644 | 6.818 | 683,860 | +0.15(+2.20%) |
May 23, 2012 | 6.745 | 6.753 | 6.570 | 6.671 | 531,169 | -0.12(-1.76%) |
May 22, 2012 | 7.030 | 7.076 | 6.690 | 6.791 | 952,151 | -0.32(-4.52%) |
May 21, 2012 | 7.278 | 7.315 | 7.067 | 7.113 | 445,398 | -0.12(-1.65%) |
May 18, 2012 | 7.379 | 7.388 | 7.158 | 7.232 | 569,385 | -0.16(-2.11%) |
May 17, 2012 | 7.719 | 7.719 | 7.351 | 7.388 | 382,494 | -0.30(-3.94%) |
May 16, 2012 | 7.701 | 7.866 | 7.682 | 7.691 | 265,879 | -0.01(-0.12%) |
May 15, 2012 | 7.728 | 7.747 | 7.609 | 7.701 | 366,539 | +0.00(+0.00%) |
May 14, 2012 | 7.682 | 7.756 | 7.581 | 7.701 | 337,804 | -0.02(-0.24%) |
May 11, 2012 | 7.627 | 7.774 | 7.618 | 7.719 | 293,930 | +0.01(+0.12%) |
May 10, 2012 | 7.930 | 8.022 | 7.691 | 7.710 | 470,680 | -0.18(-2.33%) |
May 09, 2012 | 7.949 | 8.013 | 7.751 | 7.894 | 578,909 | -0.12(-1.49%) |
May 08, 2012 | 8.463 | 8.601 | 7.967 | 8.013 | 935,607 | -0.57(-6.64%) |
May 07, 2012 | 8.160 | 8.620 | 8.105 | 8.583 | 1,563,715 | +0.39(+4.77%) |
May 04, 2012 | 8.298 | 8.381 | 8.169 | 8.192 | 963,195 | -0.13(-1.60%) |
May 03, 2012 | 8.546 | 8.546 | 8.123 | 8.326 | 1,052,860 | +0.09(+1.12%) |
May 02, 2012 | 9.557 | 9.594 | 7.995 | 8.234 | 1,179,850 | +0.17(+2.17%) |