Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.008 | 7.089 | 6.949 | 6.990 | 1,296,375 | -0.05(-0.77%) |
Jul 30, 2012 | 7.134 | 7.188 | 6.954 | 7.044 | 1,332,926 | -0.09(-1.26%) |
Jul 27, 2012 | 7.062 | 7.215 | 6.899 | 7.134 | 1,871,725 | +0.10(+1.41%) |
Jul 26, 2012 | 6.467 | 7.188 | 6.467 | 7.035 | 2,532,495 | +0.68(+10.64%) |
Jul 25, 2012 | 6.412 | 6.439 | 6.313 | 6.358 | 1,344,273 | +0.00(+0.00%) |
Jul 24, 2012 | 6.485 | 6.485 | 6.250 | 6.358 | 881,508 | -0.08(-1.26%) |
Jul 23, 2012 | 6.539 | 6.575 | 6.358 | 6.439 | 804,972 | -0.24(-3.64%) |
Jul 20, 2012 | 6.692 | 6.755 | 6.629 | 6.683 | 705,810 | -0.06(-0.94%) |
Jul 19, 2012 | 6.854 | 6.927 | 6.728 | 6.746 | 889,785 | -0.08(-1.19%) |
Jul 18, 2012 | 6.728 | 6.945 | 6.692 | 6.827 | 1,039,936 | +0.10(+1.47%) |
Jul 17, 2012 | 6.791 | 6.836 | 6.683 | 6.728 | 954,895 | +0.00(+0.00%) |
Jul 16, 2012 | 6.683 | 6.854 | 6.638 | 6.728 | 773,032 | -0.01(-0.13%) |
Jul 13, 2012 | 6.728 | 6.845 | 6.701 | 6.737 | 676,001 | +0.05(+0.81%) |
Jul 12, 2012 | 6.665 | 6.746 | 6.611 | 6.683 | 1,091,214 | -0.05(-0.67%) |
Jul 11, 2012 | 6.827 | 6.908 | 6.629 | 6.728 | 1,118,414 | -0.06(-0.93%) |
Jul 10, 2012 | 7.017 | 7.125 | 6.719 | 6.791 | 942,599 | -0.15(-2.21%) |
Jul 09, 2012 | 6.927 | 7.062 | 6.854 | 6.945 | 813,560 | +0.02(+0.26%) |
Jul 06, 2012 | 6.927 | 7.066 | 6.881 | 6.927 | 1,445,490 | -0.10(-1.41%) |
Jul 05, 2012 | 7.134 | 7.197 | 6.981 | 7.026 | 1,327,424 | -0.17(-2.38%) |
Jul 03, 2012 | 7.188 | 7.215 | 6.981 | 7.197 | 1,248,856 | +0.02(+0.25%) |
Jul 02, 2012 | 7.107 | 7.179 | 6.972 | 7.179 | 1,268,626 | +0.14(+2.05%) |
Jun 29, 2012 | 7.062 | 7.170 | 6.908 | 7.035 | 2,320,052 | +0.13(+1.83%) |
Jun 28, 2012 | 6.629 | 6.908 | 6.530 | 6.908 | 2,601,694 | +0.23(+3.37%) |
Jun 27, 2012 | 6.232 | 6.683 | 6.205 | 6.683 | 3,547,637 | +0.50(+8.02%) |
Jun 26, 2012 | 6.052 | 6.259 | 5.971 | 6.187 | 1,062,958 | +0.18(+3.00%) |
Jun 25, 2012 | 6.079 | 6.124 | 6.007 | 6.007 | 516,183 | -0.21(-3.34%) |
Jun 22, 2012 | 6.223 | 6.295 | 6.106 | 6.214 | 903,279 | +0.05(+0.73%) |
Jun 21, 2012 | 6.304 | 6.313 | 6.070 | 6.169 | 708,901 | -0.10(-1.58%) |
Jun 20, 2012 | 6.313 | 6.322 | 6.196 | 6.268 | 661,614 | -0.02(-0.29%) |
Jun 19, 2012 | 6.205 | 6.331 | 6.070 | 6.286 | 1,211,286 | +0.14(+2.20%) |
Jun 18, 2012 | 5.980 | 6.160 | 5.962 | 6.151 | 1,142,660 | +0.14(+2.25%) |
Jun 15, 2012 | 5.943 | 6.034 | 5.781 | 6.016 | 1,607,427 | +0.11(+1.83%) |
Jun 14, 2012 | 5.799 | 5.907 | 5.745 | 5.907 | 966,582 | +0.14(+2.34%) |
Jun 13, 2012 | 5.907 | 5.912 | 5.736 | 5.772 | 972,159 | -0.14(-2.29%) |
Jun 12, 2012 | 5.853 | 5.907 | 5.709 | 5.907 | 1,473,669 | +0.10(+1.71%) |
Jun 11, 2012 | 6.115 | 6.124 | 5.808 | 5.808 | 1,217,494 | -0.25(-4.17%) |
Jun 08, 2012 | 5.962 | 6.088 | 5.889 | 6.061 | 523,516 | +0.10(+1.66%) |
Jun 07, 2012 | 6.169 | 6.187 | 5.844 | 5.962 | 1,385,480 | -0.09(-1.49%) |
Jun 06, 2012 | 5.907 | 6.061 | 5.889 | 6.052 | 632,774 | +0.19(+3.23%) |
Jun 05, 2012 | 5.637 | 5.871 | 5.637 | 5.862 | 892,678 | +0.17(+3.01%) |
Jun 04, 2012 | 5.763 | 5.817 | 5.628 | 5.691 | 743,028 | -0.05(-0.79%) |
Jun 01, 2012 | 5.853 | 5.862 | 5.704 | 5.736 | 1,663,700 | -0.26(-4.36%) |
May 31, 2012 | 6.034 | 6.079 | 5.912 | 5.998 | 1,468,920 | -0.04(-0.60%) |
May 30, 2012 | 6.106 | 6.142 | 5.980 | 6.034 | 2,346,197 | -0.15(-2.48%) |
May 29, 2012 | 5.962 | 6.241 | 5.925 | 6.187 | 2,329,004 | +0.28(+4.73%) |
May 25, 2012 | 5.916 | 5.980 | 5.844 | 5.907 | 858,836 | +0.01(+0.15%) |
May 24, 2012 | 5.700 | 5.930 | 5.655 | 5.898 | 1,913,706 | +0.21(+3.65%) |
May 23, 2012 | 5.511 | 5.713 | 5.474 | 5.691 | 1,013,688 | +0.14(+2.43%) |
May 22, 2012 | 5.646 | 5.727 | 5.502 | 5.556 | 994,241 | -0.09(-1.60%) |
May 21, 2012 | 5.592 | 5.673 | 5.529 | 5.646 | 735,110 | +0.06(+1.13%) |
May 18, 2012 | 5.700 | 5.727 | 5.547 | 5.583 | 868,611 | -0.12(-2.06%) |
May 17, 2012 | 5.754 | 5.844 | 5.682 | 5.700 | 1,266,925 | -0.04(-0.63%) |
May 16, 2012 | 5.781 | 5.835 | 5.718 | 5.736 | 711,633 | -0.03(-0.47%) |
May 15, 2012 | 5.781 | 5.862 | 5.727 | 5.763 | 1,102,050 | -0.03(-0.47%) |
May 14, 2012 | 5.727 | 5.862 | 5.727 | 5.790 | 938,179 | -0.01(-0.16%) |
May 11, 2012 | 5.817 | 5.943 | 5.781 | 5.799 | 1,186,540 | -0.07(-1.23%) |
May 10, 2012 | 5.781 | 5.907 | 5.763 | 5.871 | 1,914,182 | +0.15(+2.68%) |
May 09, 2012 | 5.529 | 5.736 | 5.520 | 5.718 | 1,449,287 | +0.18(+3.26%) |
May 08, 2012 | 5.366 | 5.547 | 5.348 | 5.538 | 1,122,183 | +0.12(+2.16%) |
May 07, 2012 | 5.348 | 5.447 | 5.330 | 5.420 | 958,145 | +0.03(+0.50%) |
May 04, 2012 | 5.411 | 5.420 | 5.303 | 5.393 | 1,782,594 | -0.07(-1.32%) |
May 03, 2012 | 5.592 | 5.592 | 5.429 | 5.465 | 867,401 | -0.11(-1.94%) |
May 02, 2012 | 5.592 | 5.637 | 5.547 | 5.574 | 607,707 | -0.07(-1.28%) |