Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.060 | 7.180 | 6.900 | 6.930 | 526,381 | -0.19(-2.67%) |
Jul 30, 2012 | 7.060 | 7.150 | 6.940 | 7.120 | 525,074 | +0.07(+0.99%) |
Jul 27, 2012 | 6.690 | 7.100 | 6.620 | 7.050 | 848,041 | +0.40(+6.02%) |
Jul 26, 2012 | 6.790 | 6.860 | 6.565 | 6.650 | 689,152 | +0.03(+0.45%) |
Jul 25, 2012 | 6.740 | 6.770 | 6.570 | 6.620 | 457,768 | -0.07(-1.05%) |
Jul 24, 2012 | 6.950 | 6.950 | 6.650 | 6.690 | 448,035 | -0.24(-3.46%) |
Jul 23, 2012 | 7.110 | 7.140 | 6.930 | 6.930 | 649,560 | -0.39(-5.33%) |
Jul 20, 2012 | 7.430 | 7.570 | 7.260 | 7.320 | 580,703 | -0.13(-1.74%) |
Jul 19, 2012 | 7.400 | 7.570 | 7.300 | 7.450 | 550,321 | +0.12(+1.64%) |
Jul 18, 2012 | 7.030 | 7.330 | 7.000 | 7.330 | 519,245 | +0.29(+4.12%) |
Jul 17, 2012 | 6.920 | 7.100 | 6.790 | 7.040 | 363,945 | +0.17(+2.47%) |
Jul 16, 2012 | 6.860 | 6.900 | 6.750 | 6.870 | 358,193 | -0.02(-0.29%) |
Jul 13, 2012 | 6.980 | 7.045 | 6.860 | 6.890 | 505,799 | -0.08(-1.15%) |
Jul 12, 2012 | 7.010 | 7.040 | 6.830 | 6.970 | 544,620 | -0.14(-1.97%) |
Jul 11, 2012 | 7.030 | 7.200 | 6.980 | 7.110 | 629,465 | +0.10(+1.43%) |
Jul 10, 2012 | 7.100 | 7.220 | 6.950 | 7.010 | 446,734 | -0.01(-0.14%) |
Jul 09, 2012 | 7.000 | 7.060 | 6.940 | 7.020 | 544,546 | +0.00(+0.00%) |
Jul 06, 2012 | 7.100 | 7.120 | 6.949 | 7.020 | 401,383 | -0.21(-2.90%) |
Jul 05, 2012 | 7.380 | 7.440 | 7.190 | 7.230 | 266,447 | -0.18(-2.43%) |
Jul 03, 2012 | 7.080 | 7.480 | 7.020 | 7.410 | 789,836 | +0.37(+5.26%) |
Jul 02, 2012 | 7.120 | 7.130 | 6.940 | 7.040 | 688,341 | -0.09(-1.26%) |
Jun 29, 2012 | 6.850 | 7.130 | 6.690 | 7.130 | 856,123 | +0.49(+7.38%) |
Jun 28, 2012 | 6.350 | 6.650 | 6.280 | 6.640 | 596,161 | +0.20(+3.11%) |
Jun 27, 2012 | 6.290 | 6.500 | 6.190 | 6.440 | 447,893 | +0.18(+2.88%) |
Jun 26, 2012 | 6.340 | 6.345 | 6.150 | 6.260 | 538,051 | -0.08(-1.26%) |
Jun 25, 2012 | 6.660 | 6.660 | 6.300 | 6.340 | 451,367 | -0.47(-6.90%) |
Jun 22, 2012 | 6.840 | 6.890 | 6.730 | 6.810 | 1,030,631 | +0.04(+0.59%) |
Jun 21, 2012 | 7.040 | 7.100 | 6.750 | 6.770 | 951,238 | -0.27(-3.84%) |
Jun 20, 2012 | 6.910 | 7.140 | 6.860 | 7.040 | 657,339 | +0.12(+1.73%) |
Jun 19, 2012 | 6.600 | 6.990 | 6.570 | 6.920 | 599,996 | +0.38(+5.81%) |
Jun 18, 2012 | 6.520 | 6.580 | 6.380 | 6.540 | 759,027 | -0.09(-1.36%) |
Jun 15, 2012 | 6.610 | 6.760 | 6.500 | 6.630 | 1,396,495 | +0.04(+0.61%) |
Jun 14, 2012 | 6.350 | 6.620 | 6.290 | 6.590 | 700,337 | +0.31(+4.94%) |
Jun 13, 2012 | 6.410 | 6.450 | 6.190 | 6.280 | 672,990 | -0.17(-2.64%) |
Jun 12, 2012 | 6.430 | 6.460 | 6.200 | 6.450 | 481,946 | +0.07(+1.10%) |
Jun 11, 2012 | 6.670 | 6.850 | 6.380 | 6.380 | 693,382 | -0.18(-2.74%) |
Jun 08, 2012 | 6.600 | 6.600 | 6.380 | 6.560 | 546,131 | -0.11(-1.65%) |
Jun 07, 2012 | 6.780 | 6.991 | 6.600 | 6.670 | 750,475 | +0.05(+0.76%) |
Jun 06, 2012 | 6.470 | 6.730 | 6.440 | 6.620 | 578,540 | +0.28(+4.42%) |
Jun 05, 2012 | 6.140 | 6.390 | 6.120 | 6.340 | 556,703 | +0.17(+2.76%) |
Jun 04, 2012 | 6.210 | 6.290 | 6.090 | 6.170 | 643,431 | +0.00(+0.00%) |
Jun 01, 2012 | 6.180 | 6.300 | 6.140 | 6.170 | 799,947 | -0.22(-3.44%) |
May 31, 2012 | 6.550 | 6.570 | 6.220 | 6.390 | 594,922 | -0.16(-2.44%) |
May 30, 2012 | 6.840 | 6.840 | 6.510 | 6.550 | 437,300 | -0.42(-6.03%) |
May 29, 2012 | 6.740 | 7.090 | 6.720 | 6.970 | 523,216 | +0.34(+5.13%) |
May 25, 2012 | 6.780 | 6.780 | 6.580 | 6.630 | 344,186 | -0.14(-2.07%) |
May 24, 2012 | 6.880 | 6.970 | 6.640 | 6.770 | 380,059 | -0.09(-1.31%) |
May 23, 2012 | 6.740 | 6.870 | 6.540 | 6.860 | 404,874 | +0.05(+0.73%) |
May 22, 2012 | 6.980 | 7.030 | 6.750 | 6.810 | 601,241 | -0.17(-2.44%) |
May 21, 2012 | 6.840 | 7.005 | 6.720 | 6.980 | 623,453 | +0.17(+2.50%) |
May 18, 2012 | 6.410 | 6.970 | 6.410 | 6.810 | 1,434,059 | +0.46(+7.24%) |
May 17, 2012 | 6.590 | 6.620 | 6.265 | 6.350 | 710,131 | -0.24(-3.64%) |
May 16, 2012 | 6.710 | 6.940 | 6.590 | 6.590 | 593,635 | -0.09(-1.35%) |
May 15, 2012 | 6.900 | 6.930 | 6.610 | 6.680 | 979,439 | -0.24(-3.47%) |
May 14, 2012 | 7.070 | 7.070 | 6.870 | 6.920 | 781,966 | -0.28(-3.89%) |
May 11, 2012 | 7.240 | 7.320 | 7.120 | 7.200 | 713,210 | -0.17(-2.31%) |
May 10, 2012 | 7.460 | 7.590 | 7.260 | 7.370 | 683,455 | +0.03(+0.41%) |
May 09, 2012 | 7.840 | 7.960 | 6.800 | 7.340 | 1,824,553 | -0.86(-10.49%) |
May 08, 2012 | 8.100 | 8.210 | 7.890 | 8.200 | 557,286 | -0.01(-0.12%) |
May 07, 2012 | 8.040 | 8.240 | 7.820 | 8.210 | 669,207 | +0.12(+1.48%) |
May 04, 2012 | 8.260 | 8.280 | 7.940 | 8.090 | 668,697 | -0.26(-3.11%) |
May 03, 2012 | 8.630 | 8.730 | 8.340 | 8.350 | 375,656 | -0.27(-3.13%) |
May 02, 2012 | 8.670 | 8.740 | 8.530 | 8.620 | 361,429 | -0.11(-1.26%) |