Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.910 | 8.240 | 7.860 | 8.040 | 115,257 | +0.11(+1.39%) |
Jul 30, 2012 | 7.810 | 7.960 | 7.680 | 7.930 | 91,702 | +0.18(+2.32%) |
Jul 27, 2012 | 7.580 | 7.800 | 7.240 | 7.750 | 85,641 | +0.17(+2.24%) |
Jul 26, 2012 | 7.940 | 8.040 | 7.470 | 7.580 | 129,453 | -0.21(-2.70%) |
Jul 25, 2012 | 7.930 | 7.960 | 7.690 | 7.790 | 113,426 | -0.06(-0.76%) |
Jul 24, 2012 | 7.460 | 8.020 | 7.360 | 7.850 | 369,918 | +0.39(+5.23%) |
Jul 23, 2012 | 7.300 | 7.500 | 7.160 | 7.460 | 275,808 | +0.25(+3.47%) |
Jul 20, 2012 | 6.650 | 7.270 | 6.520 | 7.210 | 209,193 | +0.61(+9.24%) |
Jul 19, 2012 | 6.570 | 6.660 | 6.340 | 6.600 | 71,294 | +0.12(+1.85%) |
Jul 18, 2012 | 6.300 | 6.580 | 6.265 | 6.480 | 78,036 | +0.15(+2.37%) |
Jul 17, 2012 | 6.250 | 6.380 | 6.200 | 6.330 | 36,290 | +0.09(+1.44%) |
Jul 16, 2012 | 6.450 | 6.460 | 6.210 | 6.240 | 97,746 | -0.26(-4.00%) |
Jul 13, 2012 | 6.210 | 6.540 | 6.120 | 6.500 | 61,644 | +0.29(+4.67%) |
Jul 12, 2012 | 6.390 | 6.400 | 6.180 | 6.210 | 82,734 | -0.26(-4.02%) |
Jul 11, 2012 | 6.300 | 6.580 | 6.300 | 6.470 | 71,931 | +0.14(+2.21%) |
Jul 10, 2012 | 6.720 | 6.740 | 6.283 | 6.330 | 91,527 | -0.37(-5.52%) |
Jul 09, 2012 | 6.890 | 6.910 | 6.670 | 6.700 | 98,590 | -0.17(-2.47%) |
Jul 06, 2012 | 7.020 | 7.100 | 6.820 | 6.870 | 52,353 | -0.22(-3.10%) |
Jul 05, 2012 | 7.190 | 7.260 | 6.900 | 7.090 | 85,684 | -0.22(-3.01%) |
Jul 03, 2012 | 7.320 | 7.390 | 7.250 | 7.310 | 105,193 | +0.03(+0.41%) |
Jul 02, 2012 | 6.960 | 7.310 | 6.960 | 7.280 | 165,762 | +0.37(+5.35%) |
Jun 29, 2012 | 6.780 | 6.990 | 6.640 | 6.910 | 101,507 | +0.31(+4.70%) |
Jun 28, 2012 | 6.710 | 6.830 | 6.480 | 6.600 | 38,217 | -0.17(-2.51%) |
Jun 27, 2012 | 6.820 | 6.890 | 6.670 | 6.770 | 38,640 | -0.04(-0.59%) |
Jun 26, 2012 | 6.760 | 6.970 | 6.740 | 6.810 | 64,645 | +0.03(+0.44%) |
Jun 25, 2012 | 6.790 | 6.820 | 6.590 | 6.780 | 162,996 | -0.07(-1.02%) |
Jun 22, 2012 | 6.760 | 6.930 | 6.690 | 6.850 | 149,247 | +0.14(+2.09%) |
Jun 21, 2012 | 6.960 | 6.990 | 6.690 | 6.710 | 89,298 | -0.23(-3.31%) |
Jun 20, 2012 | 6.890 | 7.030 | 6.770 | 6.940 | 79,060 | +0.07(+1.02%) |
Jun 19, 2012 | 6.920 | 7.080 | 6.830 | 6.870 | 107,159 | -0.03(-0.43%) |
Jun 18, 2012 | 6.770 | 7.000 | 6.760 | 6.900 | 112,054 | +0.06(+0.88%) |
Jun 15, 2012 | 6.660 | 6.910 | 6.660 | 6.840 | 154,723 | +0.20(+3.01%) |
Jun 14, 2012 | 6.400 | 6.730 | 6.300 | 6.640 | 145,834 | +0.24(+3.75%) |
Jun 13, 2012 | 6.490 | 6.560 | 6.300 | 6.400 | 180,662 | -0.16(-2.44%) |
Jun 12, 2012 | 6.540 | 6.640 | 6.370 | 6.560 | 118,693 | +0.07(+1.08%) |
Jun 11, 2012 | 6.990 | 6.990 | 6.460 | 6.490 | 124,698 | -0.40(-5.81%) |
Jun 08, 2012 | 6.750 | 6.980 | 6.670 | 6.890 | 107,512 | +0.16(+2.38%) |
Jun 07, 2012 | 6.970 | 7.040 | 6.710 | 6.730 | 102,126 | -0.12(-1.75%) |
Jun 06, 2012 | 6.770 | 7.030 | 6.720 | 6.850 | 214,714 | +0.13(+1.93%) |
Jun 05, 2012 | 6.670 | 6.790 | 6.540 | 6.720 | 99,819 | +0.00(+0.00%) |
Jun 04, 2012 | 6.560 | 6.720 | 6.460 | 6.720 | 94,310 | +0.20(+3.07%) |
Jun 01, 2012 | 6.530 | 6.590 | 6.310 | 6.520 | 90,758 | -0.13(-1.95%) |
May 31, 2012 | 6.550 | 6.720 | 6.310 | 6.650 | 397,483 | +0.11(+1.68%) |
May 30, 2012 | 6.550 | 6.580 | 6.450 | 6.540 | 78,803 | -0.08(-1.21%) |
May 29, 2012 | 6.820 | 6.820 | 6.580 | 6.620 | 80,736 | -0.08(-1.19%) |
May 25, 2012 | 6.690 | 6.760 | 6.580 | 6.700 | 77,220 | -0.03(-0.45%) |
May 24, 2012 | 6.550 | 6.760 | 6.350 | 6.730 | 155,309 | +0.16(+2.44%) |
May 23, 2012 | 6.270 | 6.570 | 6.195 | 6.570 | 177,289 | +0.27(+4.29%) |
May 22, 2012 | 6.490 | 6.490 | 6.260 | 6.300 | 193,126 | -0.15(-2.33%) |
May 21, 2012 | 6.250 | 6.470 | 6.245 | 6.450 | 173,070 | +0.20(+3.20%) |
May 18, 2012 | 6.340 | 6.400 | 6.150 | 6.250 | 181,292 | -0.09(-1.42%) |
May 17, 2012 | 6.630 | 6.640 | 6.330 | 6.340 | 160,945 | -0.30(-4.52%) |
May 16, 2012 | 6.870 | 6.890 | 6.600 | 6.640 | 146,777 | -0.23(-3.35%) |
May 15, 2012 | 6.840 | 6.950 | 6.800 | 6.870 | 120,579 | +0.03(+0.44%) |
May 14, 2012 | 6.850 | 6.920 | 6.779 | 6.840 | 170,259 | -0.11(-1.58%) |
May 11, 2012 | 6.860 | 6.950 | 6.770 | 6.950 | 108,171 | +0.05(+0.72%) |
May 10, 2012 | 6.910 | 6.920 | 6.730 | 6.900 | 175,919 | +0.05(+0.73%) |
May 09, 2012 | 6.730 | 6.860 | 6.600 | 6.850 | 278,609 | +0.06(+0.88%) |
May 08, 2012 | 6.710 | 6.855 | 6.610 | 6.790 | 217,763 | +0.05(+0.74%) |
May 07, 2012 | 6.620 | 6.790 | 6.500 | 6.740 | 276,171 | +0.10(+1.51%) |
May 04, 2012 | 6.460 | 6.690 | 6.351 | 6.640 | 368,993 | +0.13(+2.00%) |
May 03, 2012 | 6.510 | 6.589 | 6.330 | 6.510 | 434,625 | -0.04(-0.61%) |
May 02, 2012 | 6.010 | 6.600 | 5.950 | 6.550 | 500,885 | +0.52(+8.62%) |