Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.025 | 7.107 | 6.966 | 7.007 | 1,293,135 | -0.05(-0.77%) |
Jul 30, 2012 | 7.152 | 7.206 | 6.971 | 7.061 | 1,329,595 | -0.09(-1.26%) |
Jul 27, 2012 | 7.080 | 7.233 | 6.917 | 7.152 | 1,867,047 | +0.10(+1.41%) |
Jul 26, 2012 | 6.483 | 7.206 | 6.483 | 7.052 | 2,526,166 | +0.68(+10.64%) |
Jul 25, 2012 | 6.429 | 6.456 | 6.329 | 6.374 | 1,340,914 | +0.00(+0.00%) |
Jul 24, 2012 | 6.501 | 6.501 | 6.266 | 6.374 | 879,305 | -0.08(-1.26%) |
Jul 23, 2012 | 6.555 | 6.591 | 6.374 | 6.456 | 802,961 | -0.24(-3.64%) |
Jul 20, 2012 | 6.709 | 6.772 | 6.646 | 6.700 | 704,046 | -0.06(-0.94%) |
Jul 19, 2012 | 6.872 | 6.944 | 6.745 | 6.763 | 887,562 | -0.08(-1.19%) |
Jul 18, 2012 | 6.745 | 6.962 | 6.709 | 6.844 | 1,037,337 | +0.10(+1.47%) |
Jul 17, 2012 | 6.808 | 6.853 | 6.700 | 6.745 | 952,509 | +0.00(+0.00%) |
Jul 16, 2012 | 6.700 | 6.872 | 6.655 | 6.745 | 771,100 | -0.01(-0.13%) |
Jul 13, 2012 | 6.745 | 6.863 | 6.718 | 6.754 | 674,312 | +0.05(+0.81%) |
Jul 12, 2012 | 6.682 | 6.763 | 6.627 | 6.700 | 1,088,487 | -0.05(-0.67%) |
Jul 11, 2012 | 6.844 | 6.926 | 6.646 | 6.745 | 1,115,619 | -0.06(-0.93%) |
Jul 10, 2012 | 7.034 | 7.143 | 6.736 | 6.808 | 940,243 | -0.15(-2.21%) |
Jul 09, 2012 | 6.944 | 7.080 | 6.872 | 6.962 | 811,527 | +0.02(+0.26%) |
Jul 06, 2012 | 6.944 | 7.084 | 6.899 | 6.944 | 1,441,877 | -0.10(-1.41%) |
Jul 05, 2012 | 7.152 | 7.215 | 6.998 | 7.043 | 1,324,107 | -0.17(-2.38%) |
Jul 03, 2012 | 7.206 | 7.233 | 6.998 | 7.215 | 1,245,735 | +0.02(+0.25%) |
Jul 02, 2012 | 7.125 | 7.197 | 6.989 | 7.197 | 1,265,455 | +0.14(+2.05%) |
Jun 29, 2012 | 7.080 | 7.188 | 6.926 | 7.052 | 2,314,254 | +0.13(+1.83%) |
Jun 28, 2012 | 6.646 | 6.926 | 6.546 | 6.926 | 2,595,193 | +0.23(+3.37%) |
Jun 27, 2012 | 6.248 | 6.700 | 6.221 | 6.700 | 3,538,772 | +0.50(+8.02%) |
Jun 26, 2012 | 6.067 | 6.275 | 5.985 | 6.202 | 1,060,302 | +0.18(+3.00%) |
Jun 25, 2012 | 6.094 | 6.139 | 6.022 | 6.022 | 514,893 | -0.21(-3.34%) |
Jun 22, 2012 | 6.239 | 6.311 | 6.121 | 6.230 | 901,022 | +0.05(+0.73%) |
Jun 21, 2012 | 6.320 | 6.329 | 6.085 | 6.184 | 707,129 | -0.10(-1.58%) |
Jun 20, 2012 | 6.329 | 6.338 | 6.212 | 6.284 | 659,960 | -0.02(-0.29%) |
Jun 19, 2012 | 6.221 | 6.347 | 6.085 | 6.302 | 1,208,259 | +0.14(+2.20%) |
Jun 18, 2012 | 5.995 | 6.175 | 5.976 | 6.166 | 1,139,805 | +0.14(+2.25%) |
Jun 15, 2012 | 5.958 | 6.049 | 5.796 | 6.031 | 1,603,410 | +0.11(+1.83%) |
Jun 14, 2012 | 5.814 | 5.922 | 5.759 | 5.922 | 964,166 | +0.14(+2.34%) |
Jun 13, 2012 | 5.922 | 5.927 | 5.750 | 5.787 | 969,729 | -0.14(-2.29%) |
Jun 12, 2012 | 5.868 | 5.922 | 5.723 | 5.922 | 1,469,986 | +0.10(+1.71%) |
Jun 11, 2012 | 6.130 | 6.139 | 5.823 | 5.823 | 1,214,452 | -0.25(-4.17%) |
Jun 08, 2012 | 5.976 | 6.103 | 5.904 | 6.076 | 522,208 | +0.10(+1.66%) |
Jun 07, 2012 | 6.184 | 6.202 | 5.859 | 5.976 | 1,382,018 | -0.09(-1.49%) |
Jun 06, 2012 | 5.922 | 6.076 | 5.904 | 6.067 | 631,193 | +0.19(+3.23%) |
Jun 05, 2012 | 5.651 | 5.886 | 5.651 | 5.877 | 890,447 | +0.17(+3.01%) |
Jun 04, 2012 | 5.778 | 5.832 | 5.642 | 5.705 | 741,171 | -0.05(-0.79%) |
Jun 01, 2012 | 5.868 | 5.877 | 5.719 | 5.750 | 1,659,542 | -0.26(-4.36%) |
May 31, 2012 | 6.049 | 6.094 | 5.927 | 6.013 | 1,465,249 | -0.04(-0.60%) |
May 30, 2012 | 6.121 | 6.157 | 5.995 | 6.049 | 2,340,334 | -0.15(-2.48%) |
May 29, 2012 | 5.976 | 6.257 | 5.940 | 6.202 | 2,323,184 | +0.28(+4.73%) |
May 25, 2012 | 5.931 | 5.995 | 5.859 | 5.922 | 856,689 | +0.01(+0.15%) |
May 24, 2012 | 5.714 | 5.945 | 5.669 | 5.913 | 1,908,923 | +0.21(+3.65%) |
May 23, 2012 | 5.524 | 5.728 | 5.488 | 5.705 | 1,011,155 | +0.14(+2.44%) |
May 22, 2012 | 5.660 | 5.741 | 5.515 | 5.570 | 991,757 | -0.09(-1.60%) |
May 21, 2012 | 5.606 | 5.687 | 5.542 | 5.660 | 733,273 | +0.06(+1.13%) |
May 18, 2012 | 5.714 | 5.741 | 5.561 | 5.597 | 866,440 | -0.12(-2.06%) |
May 17, 2012 | 5.768 | 5.859 | 5.696 | 5.714 | 1,263,759 | -0.04(-0.63%) |
May 16, 2012 | 5.796 | 5.850 | 5.732 | 5.750 | 709,854 | -0.03(-0.47%) |
May 15, 2012 | 5.796 | 5.877 | 5.741 | 5.778 | 1,099,296 | -0.03(-0.47%) |
May 14, 2012 | 5.741 | 5.877 | 5.741 | 5.805 | 935,834 | -0.01(-0.16%) |
May 11, 2012 | 5.832 | 5.958 | 5.796 | 5.814 | 1,183,575 | -0.07(-1.23%) |
May 10, 2012 | 5.796 | 5.922 | 5.778 | 5.886 | 1,909,399 | +0.15(+2.68%) |
May 09, 2012 | 5.542 | 5.750 | 5.533 | 5.732 | 1,445,665 | +0.18(+3.26%) |
May 08, 2012 | 5.380 | 5.561 | 5.362 | 5.551 | 1,119,379 | +0.12(+2.16%) |
May 07, 2012 | 5.362 | 5.461 | 5.344 | 5.434 | 955,750 | +0.03(+0.50%) |
May 04, 2012 | 5.425 | 5.434 | 5.316 | 5.407 | 1,778,140 | -0.07(-1.32%) |
May 03, 2012 | 5.606 | 5.606 | 5.443 | 5.479 | 865,233 | -0.11(-1.94%) |
May 02, 2012 | 5.606 | 5.651 | 5.561 | 5.588 | 606,188 | -0.07(-1.28%) |