Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.350 | 6.470 | 6.270 | 6.310 | 326,913 | -0.10(-1.56%) |
Jul 30, 2012 | 6.450 | 6.530 | 6.370 | 6.410 | 201,158 | -0.05(-0.77%) |
Jul 27, 2012 | 6.230 | 6.510 | 6.102 | 6.460 | 289,352 | +0.25(+4.11%) |
Jul 26, 2012 | 6.250 | 6.310 | 6.140 | 6.205 | 687,648 | +0.04(+0.73%) |
Jul 25, 2012 | 6.350 | 6.390 | 6.145 | 6.160 | 380,886 | -0.11(-1.75%) |
Jul 24, 2012 | 6.530 | 6.550 | 6.240 | 6.270 | 1,009,685 | -0.24(-3.69%) |
Jul 23, 2012 | 6.450 | 6.530 | 6.320 | 6.510 | 628,641 | -0.03(-0.46%) |
Jul 20, 2012 | 6.440 | 6.550 | 6.411 | 6.540 | 313,144 | +0.03(+0.46%) |
Jul 19, 2012 | 6.520 | 6.560 | 6.440 | 6.510 | 246,180 | +0.01(+0.15%) |
Jul 18, 2012 | 6.400 | 6.650 | 6.400 | 6.500 | 295,371 | +0.07(+1.09%) |
Jul 17, 2012 | 6.410 | 6.480 | 6.280 | 6.430 | 307,422 | +0.05(+0.78%) |
Jul 16, 2012 | 6.580 | 6.580 | 6.350 | 6.380 | 296,262 | -0.20(-3.04%) |
Jul 13, 2012 | 6.370 | 6.610 | 6.341 | 6.580 | 310,741 | +0.22(+3.46%) |
Jul 12, 2012 | 6.390 | 6.410 | 6.250 | 6.360 | 448,215 | -0.08(-1.24%) |
Jul 11, 2012 | 6.260 | 6.460 | 6.220 | 6.440 | 463,137 | +0.18(+2.88%) |
Jul 10, 2012 | 6.370 | 6.400 | 6.220 | 6.260 | 687,315 | -0.04(-0.63%) |
Jul 09, 2012 | 6.280 | 6.369 | 6.260 | 6.300 | 536,185 | -0.04(-0.71%) |
Jul 06, 2012 | 6.400 | 6.430 | 6.310 | 6.345 | 446,790 | -0.15(-2.23%) |
Jul 05, 2012 | 6.730 | 6.790 | 6.440 | 6.490 | 368,925 | -0.24(-3.57%) |
Jul 03, 2012 | 6.710 | 6.810 | 6.650 | 6.730 | 199,120 | -0.00(-0.07%) |
Jul 02, 2012 | 6.830 | 6.850 | 6.620 | 6.735 | 509,331 | -0.08(-1.17%) |
Jun 29, 2012 | 6.720 | 6.880 | 6.620 | 6.815 | 346,118 | +0.29(+4.36%) |
Jun 28, 2012 | 6.510 | 6.740 | 6.370 | 6.530 | 296,583 | -0.01(-0.15%) |
Jun 27, 2012 | 6.200 | 6.590 | 6.190 | 6.540 | 488,862 | +0.39(+6.34%) |
Jun 26, 2012 | 6.270 | 6.270 | 6.050 | 6.150 | 474,146 | -0.10(-1.60%) |
Jun 25, 2012 | 6.370 | 6.370 | 6.200 | 6.250 | 257,906 | -0.25(-3.77%) |
Jun 22, 2012 | 6.100 | 6.520 | 6.030 | 6.495 | 1,489,510 | +0.40(+6.48%) |
Jun 21, 2012 | 5.980 | 6.260 | 5.980 | 6.100 | 614,026 | +0.14(+2.35%) |
Jun 20, 2012 | 6.110 | 6.160 | 5.960 | 5.960 | 316,325 | -0.17(-2.77%) |
Jun 19, 2012 | 6.000 | 6.180 | 6.000 | 6.130 | 406,723 | +0.14(+2.34%) |
Jun 18, 2012 | 5.950 | 6.090 | 5.910 | 5.990 | 567,783 | +0.00(+0.00%) |
Jun 15, 2012 | 6.030 | 6.120 | 5.960 | 5.990 | 554,227 | -0.05(-0.83%) |
Jun 14, 2012 | 6.070 | 6.180 | 5.990 | 6.040 | 407,564 | -0.01(-0.25%) |
Jun 13, 2012 | 6.030 | 6.150 | 5.970 | 6.055 | 472,417 | -0.00(-0.08%) |
Jun 12, 2012 | 6.040 | 6.110 | 5.950 | 6.060 | 393,744 | +0.06(+1.00%) |
Jun 11, 2012 | 6.150 | 6.180 | 5.990 | 6.000 | 499,789 | -0.15(-2.44%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.110 | 6.150 | 675,448 | -0.11(-1.76%) |
Jun 07, 2012 | 6.500 | 6.610 | 6.250 | 6.260 | 405,332 | -0.14(-2.19%) |
Jun 06, 2012 | 6.320 | 6.500 | 6.320 | 6.400 | 334,088 | +0.09(+1.43%) |
Jun 05, 2012 | 6.160 | 6.320 | 6.090 | 6.310 | 454,241 | +0.07(+1.12%) |
Jun 04, 2012 | 6.180 | 6.245 | 6.020 | 6.240 | 467,760 | +0.07(+1.13%) |
Jun 01, 2012 | 5.810 | 6.250 | 5.810 | 6.170 | 818,187 | -0.10(-1.59%) |
May 31, 2012 | 6.010 | 6.330 | 5.860 | 6.270 | 838,317 | +0.26(+4.33%) |
May 30, 2012 | 6.120 | 6.220 | 5.940 | 6.010 | 336,386 | -0.21(-3.38%) |
May 29, 2012 | 6.230 | 6.320 | 6.085 | 6.220 | 318,138 | +0.04(+0.65%) |
May 25, 2012 | 6.070 | 6.240 | 6.060 | 6.180 | 295,924 | +0.13(+2.15%) |
May 24, 2012 | 6.210 | 6.240 | 5.960 | 6.050 | 385,944 | -0.16(-2.58%) |
May 23, 2012 | 5.980 | 6.240 | 5.930 | 6.210 | 371,257 | +0.03(+0.49%) |
May 22, 2012 | 6.220 | 6.330 | 6.130 | 6.180 | 478,312 | -0.02(-0.32%) |
May 21, 2012 | 5.970 | 6.250 | 5.940 | 6.200 | 376,182 | +0.25(+4.20%) |
May 18, 2012 | 6.140 | 6.230 | 5.850 | 5.950 | 653,856 | -0.19(-3.09%) |
May 17, 2012 | 6.360 | 6.440 | 6.130 | 6.140 | 548,242 | -0.22(-3.46%) |
May 16, 2012 | 6.290 | 6.440 | 6.250 | 6.360 | 458,250 | +0.06(+0.95%) |
May 15, 2012 | 6.390 | 6.479 | 6.270 | 6.300 | 480,652 | -0.11(-1.72%) |
May 14, 2012 | 6.320 | 6.500 | 6.310 | 6.410 | 302,339 | -0.03(-0.47%) |
May 11, 2012 | 6.540 | 6.670 | 6.380 | 6.440 | 527,741 | -0.18(-2.72%) |
May 10, 2012 | 6.620 | 6.760 | 6.580 | 6.620 | 683,959 | +0.04(+0.61%) |
May 09, 2012 | 7.060 | 7.120 | 6.380 | 6.580 | 2,026,239 | -0.56(-7.84%) |
May 08, 2012 | 7.170 | 7.300 | 6.950 | 7.140 | 527,822 | -0.12(-1.65%) |
May 07, 2012 | 7.010 | 7.280 | 6.950 | 7.260 | 428,957 | +0.19(+2.69%) |
May 04, 2012 | 7.080 | 7.180 | 6.930 | 7.070 | 794,261 | -0.03(-0.42%) |
May 03, 2012 | 7.450 | 7.450 | 7.040 | 7.100 | 1,258,715 | -0.39(-5.21%) |
May 02, 2012 | 7.490 | 7.530 | 7.260 | 7.490 | 459,649 | -0.05(-0.66%) |