Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.778 | 6.891 | 6.697 | 6.716 | 485,389 | -0.10(-1.44%) |
Jul 30, 2012 | 6.845 | 6.912 | 6.797 | 6.814 | 651,576 | -0.05(-0.73%) |
Jul 27, 2012 | 6.903 | 6.943 | 6.829 | 6.864 | 811,731 | -0.04(-0.52%) |
Jul 26, 2012 | 6.888 | 6.915 | 6.839 | 6.900 | 1,687,259 | +0.08(+1.19%) |
Jul 25, 2012 | 6.754 | 6.852 | 6.704 | 6.819 | 644,095 | +0.10(+1.42%) |
Jul 24, 2012 | 6.728 | 6.740 | 6.654 | 6.723 | 629,164 | +0.03(+0.47%) |
Jul 23, 2012 | 6.666 | 6.740 | 6.623 | 6.692 | 561,541 | -0.07(-0.99%) |
Jul 20, 2012 | 6.752 | 6.793 | 6.733 | 6.759 | 334,101 | -0.04(-0.63%) |
Jul 19, 2012 | 6.886 | 6.886 | 6.778 | 6.802 | 247,078 | -0.08(-1.18%) |
Jul 18, 2012 | 6.824 | 6.887 | 6.773 | 6.884 | 608,732 | +0.05(+0.74%) |
Jul 17, 2012 | 6.704 | 6.879 | 6.666 | 6.833 | 857,590 | +0.16(+2.44%) |
Jul 16, 2012 | 6.630 | 6.697 | 6.548 | 6.671 | 201,511 | +0.05(+0.72%) |
Jul 13, 2012 | 6.513 | 6.659 | 6.472 | 6.623 | 179,079 | +0.11(+1.69%) |
Jul 12, 2012 | 6.462 | 6.613 | 6.352 | 6.513 | 463,888 | -0.01(-0.15%) |
Jul 11, 2012 | 6.580 | 6.580 | 6.455 | 6.522 | 613,055 | -0.07(-1.02%) |
Jul 10, 2012 | 6.668 | 6.685 | 6.536 | 6.589 | 1,113,572 | -0.06(-0.90%) |
Jul 09, 2012 | 6.675 | 6.807 | 6.584 | 6.649 | 935,934 | -0.02(-0.25%) |
Jul 06, 2012 | 6.706 | 6.775 | 6.654 | 6.666 | 1,414,232 | -0.13(-1.97%) |
Jul 05, 2012 | 6.824 | 6.836 | 6.733 | 6.800 | 1,143,857 | -0.08(-1.15%) |
Jul 03, 2012 | 6.929 | 6.943 | 6.843 | 6.879 | 3,353,022 | -0.06(-0.93%) |
Jul 02, 2012 | 6.769 | 6.943 | 6.747 | 6.943 | 1,502,400 | +0.17(+2.58%) |
Jun 29, 2012 | 6.874 | 6.874 | 6.687 | 6.769 | 844,154 | +0.03(+0.43%) |
Jun 28, 2012 | 6.697 | 6.762 | 6.642 | 6.740 | 456,387 | +0.03(+0.43%) |
Jun 27, 2012 | 6.575 | 6.730 | 6.479 | 6.711 | 485,026 | +0.03(+0.43%) |
Jun 26, 2012 | 6.690 | 6.802 | 6.657 | 6.683 | 458,448 | -0.01(-0.21%) |
Jun 25, 2012 | 6.585 | 6.718 | 6.549 | 6.697 | 346,141 | -0.02(-0.28%) |
Jun 22, 2012 | 6.510 | 6.728 | 6.460 | 6.716 | 1,747,157 | +0.27(+4.11%) |
Jun 21, 2012 | 6.690 | 6.690 | 6.434 | 6.451 | 295,488 | -0.21(-3.12%) |
Jun 20, 2012 | 6.651 | 6.692 | 6.608 | 6.659 | 169,594 | -0.01(-0.21%) |
Jun 19, 2012 | 6.663 | 6.691 | 6.639 | 6.673 | 280,893 | +0.02(+0.29%) |
Jun 18, 2012 | 6.587 | 6.686 | 6.549 | 6.654 | 227,690 | +0.01(+0.11%) |
Jun 15, 2012 | 6.683 | 6.709 | 6.642 | 6.647 | 414,747 | -0.02(-0.32%) |
Jun 14, 2012 | 6.606 | 6.711 | 6.551 | 6.668 | 356,542 | +0.05(+0.76%) |
Jun 13, 2012 | 6.494 | 6.687 | 6.494 | 6.618 | 365,558 | +0.10(+1.58%) |
Jun 12, 2012 | 6.453 | 6.534 | 6.386 | 6.515 | 191,020 | +0.08(+1.30%) |
Jun 11, 2012 | 6.570 | 6.570 | 6.424 | 6.432 | 316,407 | -0.08(-1.25%) |
Jun 08, 2012 | 6.432 | 6.549 | 6.372 | 6.513 | 227,171 | +0.05(+0.85%) |
Jun 07, 2012 | 6.556 | 6.568 | 6.427 | 6.458 | 372,004 | -0.03(-0.41%) |
Jun 06, 2012 | 6.209 | 6.489 | 6.159 | 6.484 | 332,233 | +0.27(+4.42%) |
Jun 05, 2012 | 6.021 | 6.212 | 6.021 | 6.209 | 341,470 | +0.14(+2.32%) |
Jun 04, 2012 | 5.994 | 6.123 | 5.994 | 6.068 | 324,372 | +0.09(+1.44%) |
Jun 01, 2012 | 5.928 | 6.052 | 5.918 | 5.982 | 370,786 | -0.09(-1.42%) |
May 31, 2012 | 6.016 | 6.090 | 5.961 | 6.068 | 670,267 | +0.05(+0.79%) |
May 30, 2012 | 5.990 | 6.059 | 5.937 | 6.021 | 270,696 | -0.02(-0.28%) |
May 29, 2012 | 5.947 | 6.051 | 5.864 | 6.037 | 237,321 | +0.10(+1.61%) |
May 25, 2012 | 5.908 | 5.959 | 5.849 | 5.942 | 171,017 | +0.02(+0.32%) |
May 24, 2012 | 5.963 | 5.963 | 5.820 | 5.923 | 165,442 | -0.03(-0.44%) |
May 23, 2012 | 5.896 | 5.997 | 5.837 | 5.949 | 390,123 | +0.01(+0.16%) |
May 22, 2012 | 5.803 | 6.023 | 5.803 | 5.939 | 569,989 | +0.11(+1.97%) |
May 21, 2012 | 5.710 | 5.837 | 5.617 | 5.825 | 352,378 | +0.11(+1.92%) |
May 18, 2012 | 5.713 | 5.763 | 5.591 | 5.715 | 483,340 | -0.01(-0.25%) |
May 17, 2012 | 5.734 | 5.784 | 5.636 | 5.729 | 309,367 | +0.01(+0.17%) |
May 16, 2012 | 5.760 | 5.841 | 5.681 | 5.720 | 363,649 | -0.02(-0.42%) |
May 15, 2012 | 5.684 | 5.806 | 5.662 | 5.744 | 141,882 | +0.04(+0.71%) |
May 14, 2012 | 5.739 | 5.753 | 5.622 | 5.703 | 387,562 | -0.11(-1.85%) |
May 11, 2012 | 5.973 | 6.006 | 5.739 | 5.810 | 298,794 | -0.20(-3.26%) |
May 10, 2012 | 6.071 | 6.083 | 5.968 | 6.006 | 132,715 | -0.03(-0.48%) |
May 09, 2012 | 6.154 | 6.195 | 6.030 | 6.035 | 244,566 | -0.18(-2.88%) |
May 08, 2012 | 6.068 | 6.267 | 6.068 | 6.214 | 218,586 | +0.08(+1.29%) |
May 07, 2012 | 6.107 | 6.190 | 6.021 | 6.135 | 248,454 | +0.04(+0.67%) |
May 04, 2012 | 6.341 | 6.362 | 6.018 | 6.095 | 347,677 | -0.27(-4.17%) |
May 03, 2012 | 6.534 | 6.534 | 6.236 | 6.360 | 264,008 | -0.21(-3.13%) |
May 02, 2012 | 6.410 | 6.565 | 6.410 | 6.565 | 333,497 | +0.16(+2.42%) |