Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.416 | 6.495 | 6.381 | 6.420 | 426,838 | -0.00(-0.06%) |
Jul 30, 2012 | 6.373 | 6.458 | 6.373 | 6.424 | 686,661 | +0.06(+0.93%) |
Jul 27, 2012 | 6.491 | 6.491 | 6.357 | 6.365 | 292,221 | -0.03(-0.54%) |
Jul 26, 2012 | 6.380 | 6.423 | 6.329 | 6.400 | 491,855 | +0.05(+0.87%) |
Jul 25, 2012 | 6.404 | 6.470 | 6.215 | 6.345 | 460,649 | -0.05(-0.80%) |
Jul 24, 2012 | 6.569 | 6.635 | 6.380 | 6.396 | 654,692 | -0.18(-2.75%) |
Jul 23, 2012 | 6.459 | 6.596 | 6.400 | 6.576 | 420,814 | +0.12(+1.82%) |
Jul 20, 2012 | 6.380 | 6.502 | 6.353 | 6.459 | 472,630 | +0.00(+0.06%) |
Jul 19, 2012 | 6.313 | 6.474 | 6.305 | 6.455 | 521,216 | +0.16(+2.62%) |
Jul 18, 2012 | 6.353 | 6.376 | 6.270 | 6.290 | 347,794 | -0.08(-1.29%) |
Jul 17, 2012 | 6.137 | 6.387 | 6.117 | 6.372 | 535,469 | +0.26(+4.17%) |
Jul 16, 2012 | 6.199 | 6.203 | 6.058 | 6.117 | 699,531 | -0.04(-0.70%) |
Jul 13, 2012 | 6.243 | 6.305 | 6.144 | 6.160 | 370,200 | -0.08(-1.32%) |
Jul 12, 2012 | 6.251 | 6.262 | 6.203 | 6.243 | 438,890 | -0.07(-1.12%) |
Jul 11, 2012 | 6.266 | 6.376 | 6.203 | 6.313 | 557,022 | +0.06(+1.01%) |
Jul 10, 2012 | 6.372 | 6.384 | 6.203 | 6.251 | 709,801 | -0.12(-1.91%) |
Jul 09, 2012 | 6.164 | 6.380 | 6.097 | 6.372 | 572,854 | +0.20(+3.18%) |
Jul 06, 2012 | 6.137 | 6.192 | 6.086 | 6.176 | 358,764 | -0.02(-0.32%) |
Jul 05, 2012 | 6.184 | 6.309 | 6.184 | 6.196 | 563,840 | +0.02(+0.25%) |
Jul 03, 2012 | 6.027 | 6.196 | 5.949 | 6.180 | 398,487 | +0.18(+3.01%) |
Jul 02, 2012 | 5.897 | 6.023 | 5.803 | 5.999 | 696,630 | +0.11(+1.93%) |
Jun 29, 2012 | 5.874 | 5.929 | 5.791 | 5.885 | 458,127 | +0.10(+1.70%) |
Jun 28, 2012 | 5.823 | 5.932 | 5.697 | 5.787 | 512,004 | -0.00(-0.07%) |
Jun 27, 2012 | 5.630 | 5.968 | 5.595 | 5.791 | 873,616 | +0.20(+3.51%) |
Jun 26, 2012 | 5.458 | 5.640 | 5.458 | 5.595 | 603,528 | +0.13(+2.43%) |
Jun 25, 2012 | 5.458 | 5.524 | 5.411 | 5.462 | 389,185 | -0.06(-1.13%) |
Jun 22, 2012 | 5.399 | 5.583 | 5.345 | 5.524 | 569,649 | +0.15(+2.84%) |
Jun 21, 2012 | 5.513 | 5.546 | 5.352 | 5.372 | 596,947 | -0.14(-2.48%) |
Jun 20, 2012 | 5.446 | 5.567 | 5.423 | 5.509 | 412,619 | +0.10(+1.88%) |
Jun 19, 2012 | 5.360 | 5.450 | 5.333 | 5.407 | 643,364 | +0.03(+0.58%) |
Jun 18, 2012 | 5.231 | 5.465 | 5.134 | 5.376 | 586,033 | +0.13(+2.46%) |
Jun 15, 2012 | 5.063 | 5.255 | 5.028 | 5.247 | 813,197 | +0.24(+4.76%) |
Jun 14, 2012 | 4.884 | 5.067 | 4.845 | 5.009 | 1,390,003 | +0.14(+2.97%) |
Jun 13, 2012 | 4.837 | 4.919 | 4.821 | 4.864 | 789,789 | -0.04(-0.88%) |
Jun 12, 2012 | 4.817 | 4.930 | 4.737 | 4.907 | 1,005,305 | +0.17(+3.54%) |
Jun 11, 2012 | 4.915 | 4.942 | 4.712 | 4.739 | 1,158,019 | -0.18(-3.58%) |
Jun 08, 2012 | 4.903 | 4.958 | 4.884 | 4.915 | 943,454 | -0.05(-1.10%) |
Jun 07, 2012 | 5.235 | 5.313 | 4.923 | 4.969 | 1,083,455 | -0.34(-6.47%) |
Jun 06, 2012 | 5.114 | 5.333 | 5.063 | 5.313 | 1,163,336 | +0.26(+5.10%) |
Jun 05, 2012 | 5.001 | 5.079 | 4.907 | 5.055 | 1,682,100 | +0.05(+1.01%) |
Jun 04, 2012 | 5.098 | 5.118 | 4.844 | 5.005 | 1,303,296 | -0.17(-3.32%) |
Jun 01, 2012 | 5.305 | 5.340 | 5.059 | 5.177 | 1,363,439 | -0.21(-3.85%) |
May 31, 2012 | 5.739 | 5.739 | 5.255 | 5.384 | 1,700,381 | -0.39(-6.77%) |
May 30, 2012 | 6.181 | 6.181 | 5.473 | 5.774 | 3,546,059 | -0.47(-7.51%) |
May 29, 2012 | 6.388 | 6.392 | 6.224 | 6.243 | 868,879 | -0.14(-2.27%) |
May 25, 2012 | 6.365 | 6.454 | 6.361 | 6.388 | 359,325 | +0.01(+0.18%) |
May 24, 2012 | 6.403 | 6.438 | 6.265 | 6.376 | 349,279 | -0.02(-0.30%) |
May 23, 2012 | 6.372 | 6.407 | 6.186 | 6.396 | 930,590 | -0.02(-0.36%) |
May 22, 2012 | 6.742 | 6.785 | 6.403 | 6.419 | 1,552,030 | -0.33(-4.90%) |
May 21, 2012 | 6.808 | 6.890 | 6.656 | 6.750 | 505,872 | -0.05(-0.69%) |
May 18, 2012 | 6.450 | 6.800 | 6.419 | 6.796 | 853,203 | +0.37(+5.69%) |
May 17, 2012 | 6.754 | 6.796 | 6.419 | 6.431 | 1,153,422 | -0.32(-4.73%) |
May 16, 2012 | 6.878 | 6.983 | 6.719 | 6.750 | 517,567 | -0.14(-2.03%) |
May 15, 2012 | 6.890 | 6.960 | 6.808 | 6.890 | 539,903 | +0.04(+0.51%) |
May 14, 2012 | 7.069 | 7.096 | 6.812 | 6.855 | 507,689 | -0.16(-2.27%) |
May 11, 2012 | 7.143 | 7.193 | 6.991 | 7.014 | 526,155 | -0.13(-1.80%) |
May 10, 2012 | 7.368 | 7.368 | 6.995 | 7.143 | 1,304,311 | +0.12(+1.77%) |
May 09, 2012 | 6.676 | 7.080 | 6.621 | 7.018 | 1,098,817 | +0.31(+4.64%) |
May 08, 2012 | 6.746 | 6.746 | 6.520 | 6.707 | 711,473 | -0.04(-0.58%) |
May 07, 2012 | 6.633 | 6.754 | 6.586 | 6.746 | 646,666 | +0.07(+1.11%) |
May 04, 2012 | 6.637 | 6.734 | 6.594 | 6.672 | 528,731 | -0.01(-0.17%) |
May 03, 2012 | 6.835 | 6.878 | 6.660 | 6.684 | 738,222 | -0.12(-1.77%) |
May 02, 2012 | 6.925 | 7.108 | 6.769 | 6.804 | 684,655 | -0.16(-2.29%) |