Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.640 | 6.760 | 6.490 | 6.650 | 451,981 | -0.02(-0.30%) |
Jul 30, 2012 | 6.640 | 6.740 | 6.470 | 6.670 | 266,106 | +0.04(+0.60%) |
Jul 27, 2012 | 6.100 | 6.635 | 5.930 | 6.630 | 467,420 | +0.56(+9.23%) |
Jul 26, 2012 | 6.120 | 6.270 | 5.970 | 6.070 | 342,827 | +0.07(+1.17%) |
Jul 25, 2012 | 5.970 | 6.110 | 5.940 | 6.000 | 194,087 | +0.03(+0.50%) |
Jul 24, 2012 | 6.070 | 6.160 | 5.930 | 5.970 | 261,008 | -0.09(-1.49%) |
Jul 23, 2012 | 6.190 | 6.260 | 6.050 | 6.060 | 244,502 | -0.32(-5.02%) |
Jul 20, 2012 | 6.600 | 6.600 | 6.300 | 6.380 | 247,913 | -0.28(-4.20%) |
Jul 19, 2012 | 6.720 | 6.829 | 6.600 | 6.660 | 257,345 | -0.01(-0.15%) |
Jul 18, 2012 | 6.430 | 6.740 | 6.410 | 6.670 | 232,548 | +0.24(+3.73%) |
Jul 17, 2012 | 6.390 | 6.570 | 6.240 | 6.430 | 278,454 | +0.07(+1.10%) |
Jul 16, 2012 | 6.350 | 6.480 | 6.320 | 6.360 | 225,509 | -0.01(-0.16%) |
Jul 13, 2012 | 6.300 | 6.490 | 6.260 | 6.370 | 295,157 | +0.08(+1.27%) |
Jul 12, 2012 | 6.200 | 6.340 | 6.110 | 6.290 | 245,119 | -0.05(-0.79%) |
Jul 11, 2012 | 6.230 | 6.500 | 6.210 | 6.340 | 285,312 | +0.11(+1.77%) |
Jul 10, 2012 | 6.570 | 6.760 | 6.190 | 6.230 | 369,435 | -0.32(-4.89%) |
Jul 09, 2012 | 6.860 | 6.949 | 6.540 | 6.550 | 334,869 | -0.38(-5.42%) |
Jul 06, 2012 | 6.860 | 7.060 | 6.790 | 6.925 | 381,450 | -0.04(-0.50%) |
Jul 05, 2012 | 6.750 | 7.000 | 6.720 | 6.960 | 428,733 | +0.21(+3.11%) |
Jul 03, 2012 | 6.580 | 6.810 | 6.560 | 6.750 | 278,772 | +0.17(+2.58%) |
Jul 02, 2012 | 6.470 | 6.590 | 6.310 | 6.580 | 361,851 | +0.16(+2.49%) |
Jun 29, 2012 | 6.220 | 6.500 | 6.110 | 6.420 | 578,383 | +0.38(+6.29%) |
Jun 28, 2012 | 6.100 | 6.330 | 6.010 | 6.040 | 240,609 | -0.13(-2.11%) |
Jun 27, 2012 | 6.010 | 6.240 | 5.860 | 6.170 | 341,943 | +0.17(+2.83%) |
Jun 26, 2012 | 6.230 | 6.240 | 6.000 | 6.000 | 321,106 | -0.25(-4.00%) |
Jun 25, 2012 | 6.360 | 6.570 | 6.215 | 6.250 | 414,207 | -0.22(-3.40%) |
Jun 22, 2012 | 6.130 | 6.520 | 6.070 | 6.470 | 1,536,626 | +0.40(+6.59%) |
Jun 21, 2012 | 6.430 | 6.440 | 6.010 | 6.070 | 251,147 | -0.34(-5.30%) |
Jun 20, 2012 | 6.300 | 6.450 | 6.220 | 6.410 | 201,535 | +0.11(+1.75%) |
Jun 19, 2012 | 6.150 | 6.340 | 6.150 | 6.300 | 412,812 | +0.16(+2.61%) |
Jun 18, 2012 | 5.980 | 6.170 | 5.920 | 6.140 | 261,680 | +0.08(+1.32%) |
Jun 15, 2012 | 5.870 | 6.070 | 5.830 | 6.060 | 373,175 | +0.17(+2.89%) |
Jun 14, 2012 | 5.760 | 5.940 | 5.750 | 5.890 | 278,061 | +0.15(+2.61%) |
Jun 13, 2012 | 5.830 | 5.980 | 5.680 | 5.740 | 322,811 | -0.12(-2.05%) |
Jun 12, 2012 | 5.700 | 5.870 | 5.610 | 5.860 | 298,275 | +0.19(+3.35%) |
Jun 11, 2012 | 5.970 | 6.000 | 5.660 | 5.670 | 260,871 | -0.25(-4.22%) |
Jun 08, 2012 | 6.040 | 6.150 | 5.770 | 5.920 | 367,731 | -0.15(-2.47%) |
Jun 07, 2012 | 6.080 | 6.220 | 6.010 | 6.070 | 500,384 | -0.01(-0.16%) |
Jun 06, 2012 | 5.590 | 6.180 | 5.570 | 6.080 | 858,347 | +0.57(+10.34%) |
Jun 05, 2012 | 5.630 | 5.650 | 5.450 | 5.510 | 520,058 | -0.14(-2.48%) |
Jun 04, 2012 | 5.610 | 5.700 | 5.560 | 5.650 | 337,168 | +0.05(+0.89%) |
Jun 01, 2012 | 5.740 | 5.860 | 5.540 | 5.600 | 466,856 | -0.29(-4.92%) |
May 31, 2012 | 5.620 | 5.900 | 5.570 | 5.890 | 551,513 | +0.26(+4.62%) |
May 30, 2012 | 5.870 | 5.909 | 5.610 | 5.630 | 391,833 | -0.33(-5.54%) |
May 29, 2012 | 5.760 | 5.990 | 5.680 | 5.960 | 494,273 | +0.24(+4.20%) |
May 25, 2012 | 5.660 | 5.760 | 5.540 | 5.720 | 658,233 | +0.03(+0.53%) |
May 24, 2012 | 5.910 | 5.960 | 5.590 | 5.690 | 605,703 | -0.21(-3.56%) |
May 23, 2012 | 5.170 | 6.070 | 5.060 | 5.900 | 1,383,841 | +0.64(+12.17%) |
May 22, 2012 | 5.420 | 5.450 | 5.180 | 5.260 | 275,558 | -0.16(-2.95%) |
May 21, 2012 | 5.150 | 5.440 | 5.020 | 5.420 | 599,045 | +0.29(+5.65%) |
May 18, 2012 | 5.330 | 5.429 | 5.110 | 5.130 | 775,109 | -0.19(-3.57%) |
May 17, 2012 | 5.410 | 5.430 | 5.250 | 5.320 | 813,678 | -0.08(-1.48%) |
May 16, 2012 | 5.260 | 5.460 | 5.225 | 5.400 | 1,114,273 | +0.21(+4.05%) |
May 15, 2012 | 5.500 | 5.780 | 5.120 | 5.190 | 1,948,825 | -0.29(-5.29%) |
May 14, 2012 | 6.020 | 6.020 | 5.470 | 5.480 | 2,152,587 | -0.58(-9.57%) |
May 11, 2012 | 6.150 | 6.330 | 6.035 | 6.060 | 2,166,196 | -0.11(-1.78%) |
May 10, 2012 | 7.690 | 7.730 | 6.100 | 6.170 | 7,515,527 | -2.92(-32.12%) |
May 09, 2012 | 8.610 | 9.360 | 8.410 | 9.090 | 1,041,300 | +0.38(+4.36%) |
May 08, 2012 | 8.550 | 8.801 | 8.390 | 8.710 | 602,076 | +0.10(+1.16%) |
May 07, 2012 | 8.880 | 8.950 | 8.600 | 8.610 | 554,147 | -0.33(-3.69%) |
May 04, 2012 | 9.290 | 9.370 | 8.910 | 8.940 | 462,384 | -0.42(-4.49%) |
May 03, 2012 | 9.670 | 9.730 | 9.300 | 9.360 | 853,755 | -0.32(-3.31%) |
May 02, 2012 | 9.700 | 9.800 | 9.570 | 9.680 | 272,622 | -0.14(-1.43%) |