Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.662 | 6.743 | 6.611 | 6.675 | 11,835,215 | +0.01(+0.20%) |
Jul 30, 2012 | 6.824 | 6.831 | 6.540 | 6.662 | 15,058,935 | -0.18(-2.67%) |
Jul 27, 2012 | 6.777 | 6.865 | 6.648 | 6.844 | 19,533,616 | +0.15(+2.22%) |
Jul 26, 2012 | 6.892 | 6.912 | 6.114 | 6.696 | 47,730,456 | -0.74(-9.92%) |
Jul 25, 2012 | 7.582 | 7.670 | 7.419 | 7.433 | 14,910,750 | -0.13(-1.70%) |
Jul 24, 2012 | 7.663 | 7.737 | 7.494 | 7.561 | 9,485,799 | -0.11(-1.41%) |
Jul 23, 2012 | 7.683 | 7.785 | 7.609 | 7.670 | 10,581,825 | -0.17(-2.16%) |
Jul 20, 2012 | 7.818 | 7.960 | 7.785 | 7.839 | 10,064,542 | +0.02(+0.26%) |
Jul 19, 2012 | 7.812 | 8.150 | 7.764 | 7.818 | 16,246,256 | +0.04(+0.52%) |
Jul 18, 2012 | 7.771 | 7.866 | 7.697 | 7.778 | 12,389,981 | -0.02(-0.26%) |
Jul 17, 2012 | 7.501 | 7.893 | 7.494 | 7.798 | 22,932,912 | +0.37(+4.91%) |
Jul 16, 2012 | 7.210 | 7.446 | 7.196 | 7.433 | 10,485,003 | +0.20(+2.71%) |
Jul 13, 2012 | 7.122 | 7.244 | 7.118 | 7.237 | 8,713,044 | +0.13(+1.81%) |
Jul 12, 2012 | 7.007 | 7.156 | 6.980 | 7.108 | 10,737,391 | +0.06(+0.86%) |
Jul 11, 2012 | 7.135 | 7.149 | 6.993 | 7.047 | 8,068,219 | -0.09(-1.23%) |
Jul 10, 2012 | 7.264 | 7.345 | 7.088 | 7.135 | 5,565,643 | -0.08(-1.12%) |
Jul 09, 2012 | 7.304 | 7.345 | 7.196 | 7.216 | 5,675,883 | -0.12(-1.66%) |
Jul 06, 2012 | 7.440 | 7.477 | 7.271 | 7.338 | 6,798,230 | -0.21(-2.78%) |
Jul 05, 2012 | 7.643 | 7.670 | 7.501 | 7.548 | 6,074,524 | -0.15(-1.93%) |
Jul 03, 2012 | 7.453 | 7.710 | 7.446 | 7.697 | 6,322,031 | +0.23(+3.08%) |
Jul 02, 2012 | 7.358 | 7.467 | 7.318 | 7.467 | 8,341,013 | +0.13(+1.75%) |
Jun 29, 2012 | 7.250 | 7.365 | 7.189 | 7.338 | 11,172,493 | +0.27(+3.83%) |
Jun 28, 2012 | 7.027 | 7.088 | 6.953 | 7.068 | 5,227,715 | -0.03(-0.48%) |
Jun 27, 2012 | 7.000 | 7.135 | 6.953 | 7.101 | 6,491,056 | +0.14(+1.94%) |
Jun 26, 2012 | 6.844 | 7.000 | 6.838 | 6.966 | 6,429,592 | +0.13(+1.88%) |
Jun 25, 2012 | 6.885 | 6.939 | 6.780 | 6.838 | 8,306,126 | -0.14(-2.03%) |
Jun 22, 2012 | 7.061 | 7.081 | 6.959 | 6.980 | 13,643,239 | -0.05(-0.67%) |
Jun 21, 2012 | 7.291 | 7.298 | 7.014 | 7.027 | 8,208,864 | -0.26(-3.53%) |
Jun 20, 2012 | 7.169 | 7.298 | 7.105 | 7.284 | 8,195,931 | +0.11(+1.51%) |
Jun 19, 2012 | 7.068 | 7.210 | 7.068 | 7.176 | 7,051,118 | +0.14(+2.02%) |
Jun 18, 2012 | 7.068 | 7.081 | 6.959 | 7.034 | 7,014,875 | -0.07(-0.95%) |
Jun 15, 2012 | 6.966 | 7.108 | 6.939 | 7.101 | 9,806,193 | +0.11(+1.55%) |
Jun 14, 2012 | 7.041 | 7.058 | 6.905 | 6.993 | 14,036,231 | -0.01(-0.10%) |
Jun 13, 2012 | 7.271 | 7.277 | 6.990 | 7.000 | 10,818,072 | -0.30(-4.17%) |
Jun 12, 2012 | 7.223 | 7.335 | 7.142 | 7.304 | 6,313,693 | +0.11(+1.50%) |
Jun 11, 2012 | 7.365 | 7.399 | 7.189 | 7.196 | 9,340,949 | -0.14(-1.85%) |
Jun 08, 2012 | 7.203 | 7.338 | 7.074 | 7.331 | 7,088,466 | +0.12(+1.69%) |
Jun 07, 2012 | 7.338 | 7.392 | 7.196 | 7.210 | 8,829,842 | -0.02(-0.28%) |
Jun 06, 2012 | 7.007 | 7.250 | 6.939 | 7.230 | 10,106,455 | +0.26(+3.79%) |
Jun 05, 2012 | 6.704 | 6.966 | 6.697 | 6.966 | 12,676,921 | +0.23(+3.39%) |
Jun 04, 2012 | 6.771 | 6.825 | 6.643 | 6.738 | 8,218,877 | -0.03(-0.50%) |
Jun 01, 2012 | 6.865 | 6.906 | 6.724 | 6.771 | 9,270,388 | -0.22(-3.08%) |
May 31, 2012 | 7.154 | 7.175 | 6.966 | 6.986 | 11,195,950 | -0.20(-2.81%) |
May 30, 2012 | 7.309 | 7.309 | 7.161 | 7.188 | 6,608,898 | -0.20(-2.73%) |
May 29, 2012 | 7.282 | 7.423 | 7.255 | 7.390 | 7,981,282 | +0.17(+2.33%) |
May 25, 2012 | 7.262 | 7.276 | 7.188 | 7.222 | 6,194,516 | -0.03(-0.46%) |
May 24, 2012 | 7.262 | 7.282 | 7.175 | 7.255 | 5,844,637 | +0.01(+0.19%) |
May 23, 2012 | 7.161 | 7.259 | 7.087 | 7.242 | 9,374,913 | +0.03(+0.47%) |
May 22, 2012 | 7.215 | 7.276 | 7.161 | 7.208 | 10,445,499 | +0.01(+0.09%) |
May 21, 2012 | 7.033 | 7.208 | 6.912 | 7.202 | 17,212,762 | -0.03(-0.37%) |
May 18, 2012 | 7.376 | 7.423 | 7.202 | 7.228 | 9,489,545 | -0.09(-1.19%) |
May 17, 2012 | 7.491 | 7.504 | 7.309 | 7.316 | 8,540,173 | -0.17(-2.33%) |
May 16, 2012 | 7.618 | 7.666 | 7.484 | 7.491 | 7,432,545 | -0.09(-1.24%) |
May 15, 2012 | 7.618 | 7.692 | 7.544 | 7.585 | 7,409,362 | -0.07(-0.97%) |
May 14, 2012 | 7.672 | 7.716 | 7.571 | 7.659 | 6,479,091 | -0.14(-1.81%) |
May 11, 2012 | 7.746 | 7.928 | 7.733 | 7.800 | 8,666,643 | -0.03(-0.34%) |
May 10, 2012 | 7.733 | 7.877 | 7.679 | 7.827 | 10,065,130 | +0.17(+2.28%) |
May 09, 2012 | 7.423 | 7.706 | 7.423 | 7.652 | 7,794,391 | +0.09(+1.25%) |
May 08, 2012 | 7.605 | 7.632 | 7.457 | 7.558 | 16,634,590 | -0.13(-1.75%) |
May 07, 2012 | 7.679 | 7.787 | 7.672 | 7.692 | 7,151,373 | -0.04(-0.52%) |
May 04, 2012 | 7.827 | 7.874 | 7.692 | 7.733 | 5,720,001 | -0.17(-2.21%) |
May 03, 2012 | 8.008 | 8.035 | 7.881 | 7.908 | 7,279,224 | -0.09(-1.18%) |
May 02, 2012 | 7.995 | 8.015 | 7.874 | 8.002 | 8,617,996 | -0.04(-0.50%) |