Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.120 | 6.310 | 6.060 | 6.110 | 1,055,590 | -0.02(-0.33%) |
Jul 30, 2012 | 6.130 | 6.220 | 6.020 | 6.130 | 1,141,740 | +0.03(+0.49%) |
Jul 27, 2012 | 5.680 | 6.200 | 5.520 | 6.100 | 1,785,987 | +0.50(+9.03%) |
Jul 26, 2012 | 5.770 | 5.790 | 5.550 | 5.595 | 1,330,562 | -0.04(-0.62%) |
Jul 25, 2012 | 5.930 | 6.090 | 5.620 | 5.630 | 1,381,008 | -0.30(-5.06%) |
Jul 24, 2012 | 6.150 | 6.230 | 5.850 | 5.930 | 1,218,808 | -0.17(-2.79%) |
Jul 23, 2012 | 6.090 | 6.150 | 5.900 | 6.100 | 1,026,921 | -0.13(-2.09%) |
Jul 20, 2012 | 6.410 | 6.430 | 6.190 | 6.230 | 1,296,999 | -0.27(-4.15%) |
Jul 19, 2012 | 6.410 | 6.580 | 6.360 | 6.500 | 845,855 | +0.12(+1.88%) |
Jul 18, 2012 | 6.380 | 6.470 | 6.280 | 6.380 | 897,445 | -0.05(-0.78%) |
Jul 17, 2012 | 6.410 | 6.500 | 6.250 | 6.430 | 3,824,206 | +0.03(+0.47%) |
Jul 16, 2012 | 6.500 | 6.500 | 6.350 | 6.400 | 755,723 | -0.11(-1.69%) |
Jul 13, 2012 | 6.630 | 6.680 | 6.390 | 6.510 | 762,117 | -0.05(-0.76%) |
Jul 12, 2012 | 6.440 | 6.680 | 6.200 | 6.560 | 3,667,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.750 | 6.900 | 6.490 | 6.560 | 1,890,250 | -0.34(-4.93%) |
Jul 10, 2012 | 7.240 | 7.450 | 6.800 | 6.900 | 1,252,172 | -0.23(-3.23%) |
Jul 09, 2012 | 7.320 | 7.340 | 7.100 | 7.130 | 1,216,465 | -0.25(-3.45%) |
Jul 06, 2012 | 7.490 | 7.520 | 7.290 | 7.385 | 895,198 | -0.25(-3.21%) |
Jul 05, 2012 | 7.710 | 7.875 | 7.560 | 7.630 | 1,027,517 | -0.09(-1.17%) |
Jul 03, 2012 | 7.410 | 7.820 | 7.400 | 7.720 | 1,020,837 | +0.33(+4.39%) |
Jul 02, 2012 | 7.370 | 7.410 | 7.170 | 7.395 | 863,665 | +0.06(+0.89%) |
Jun 29, 2012 | 7.130 | 7.380 | 7.090 | 7.330 | 1,754,859 | +0.42(+6.08%) |
Jun 28, 2012 | 6.780 | 6.920 | 6.650 | 6.910 | 950,151 | +0.01(+0.14%) |
Jun 27, 2012 | 6.680 | 6.950 | 6.660 | 6.900 | 1,432,617 | +0.10(+1.47%) |
Jun 26, 2012 | 6.830 | 6.890 | 6.630 | 6.800 | 1,036,205 | -0.03(-0.44%) |
Jun 25, 2012 | 7.050 | 7.050 | 6.810 | 6.830 | 1,074,187 | -0.37(-5.14%) |
Jun 22, 2012 | 7.240 | 7.290 | 7.060 | 7.200 | 952,585 | +0.03(+0.42%) |
Jun 21, 2012 | 7.560 | 7.560 | 7.070 | 7.170 | 1,667,430 | -0.42(-5.53%) |
Jun 20, 2012 | 7.500 | 7.710 | 7.400 | 7.590 | 1,320,238 | +0.13(+1.74%) |
Jun 19, 2012 | 7.180 | 7.570 | 7.150 | 7.460 | 1,491,863 | +0.36(+5.07%) |
Jun 18, 2012 | 7.000 | 7.210 | 6.970 | 7.100 | 1,041,932 | +0.02(+0.28%) |
Jun 15, 2012 | 7.100 | 7.140 | 6.940 | 7.080 | 2,373,358 | +0.01(+0.14%) |
Jun 14, 2012 | 6.980 | 7.120 | 6.900 | 7.070 | 1,295,003 | -0.01(-0.14%) |
Jun 13, 2012 | 7.130 | 7.390 | 7.050 | 7.080 | 1,011,946 | -0.20(-2.75%) |
Jun 12, 2012 | 7.090 | 7.320 | 7.030 | 7.280 | 1,077,658 | +0.25(+3.56%) |
Jun 11, 2012 | 7.590 | 7.880 | 7.020 | 7.030 | 935,614 | -0.31(-4.22%) |
Jun 08, 2012 | 7.380 | 7.430 | 7.180 | 7.340 | 908,852 | -0.13(-1.74%) |
Jun 07, 2012 | 7.650 | 8.050 | 7.450 | 7.470 | 1,543,219 | +0.01(+0.13%) |
Jun 06, 2012 | 7.250 | 7.545 | 7.210 | 7.460 | 1,048,020 | +0.28(+3.90%) |
Jun 05, 2012 | 7.070 | 7.330 | 6.960 | 7.180 | 1,204,771 | +0.03(+0.42%) |
Jun 04, 2012 | 7.120 | 7.210 | 6.800 | 7.150 | 1,649,889 | +0.06(+0.78%) |
Jun 01, 2012 | 6.860 | 7.300 | 6.800 | 7.095 | 1,537,863 | +0.01(+0.21%) |
May 31, 2012 | 7.190 | 7.210 | 6.930 | 7.080 | 1,474,027 | -0.07(-0.98%) |
May 30, 2012 | 7.390 | 7.390 | 7.110 | 7.150 | 1,322,844 | -0.35(-4.67%) |
May 29, 2012 | 7.200 | 7.610 | 7.200 | 7.500 | 1,178,519 | +0.40(+5.63%) |
May 25, 2012 | 7.040 | 7.150 | 6.950 | 7.100 | 1,077,839 | +0.04(+0.57%) |
May 24, 2012 | 7.190 | 7.220 | 6.880 | 7.060 | 1,512,502 | -0.10(-1.40%) |
May 23, 2012 | 6.780 | 7.175 | 6.700 | 7.160 | 2,288,403 | +0.13(+1.85%) |
May 22, 2012 | 7.120 | 7.239 | 6.965 | 7.030 | 1,610,505 | -0.07(-0.99%) |
May 21, 2012 | 6.860 | 7.150 | 6.780 | 7.100 | 1,152,460 | +0.30(+4.41%) |
May 18, 2012 | 6.900 | 6.980 | 6.510 | 6.800 | 1,762,692 | -0.03(-0.44%) |
May 17, 2012 | 7.040 | 7.175 | 6.760 | 6.830 | 1,530,617 | -0.19(-2.71%) |
May 16, 2012 | 7.390 | 7.582 | 7.000 | 7.020 | 1,244,844 | -0.31(-4.23%) |
May 15, 2012 | 7.570 | 7.700 | 7.280 | 7.330 | 959,932 | -0.21(-2.79%) |
May 14, 2012 | 7.710 | 7.730 | 7.510 | 7.540 | 846,205 | -0.26(-3.33%) |
May 11, 2012 | 7.840 | 8.010 | 7.750 | 7.800 | 919,610 | -0.12(-1.52%) |
May 10, 2012 | 8.030 | 8.230 | 7.880 | 7.920 | 1,242,462 | -0.11(-1.37%) |
May 09, 2012 | 8.050 | 8.230 | 7.850 | 8.030 | 1,569,339 | -0.21(-2.55%) |
May 08, 2012 | 8.130 | 8.260 | 7.950 | 8.240 | 1,072,593 | +0.04(+0.49%) |
May 07, 2012 | 8.220 | 8.338 | 8.000 | 8.200 | 998,092 | -0.07(-0.85%) |
May 04, 2012 | 8.570 | 8.620 | 8.255 | 8.270 | 1,275,465 | -0.41(-4.72%) |
May 03, 2012 | 8.950 | 8.980 | 8.550 | 8.680 | 1,151,289 | -0.25(-2.80%) |
May 02, 2012 | 9.080 | 9.130 | 8.880 | 8.930 | 964,535 | -0.29(-3.15%) |