Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.536 | 7.536 | 7.344 | 7.392 | 4,212,389 | -0.06(-0.79%) |
Jul 30, 2012 | 7.430 | 7.534 | 7.395 | 7.451 | 2,826,796 | +0.01(+0.14%) |
Jul 27, 2012 | 7.531 | 7.568 | 7.366 | 7.440 | 10,158,572 | -0.01(-0.07%) |
Jul 26, 2012 | 7.472 | 7.515 | 7.360 | 7.446 | 6,079,243 | +0.07(+1.01%) |
Jul 25, 2012 | 7.446 | 7.456 | 7.318 | 7.371 | 5,394,087 | -0.05(-0.72%) |
Jul 24, 2012 | 7.259 | 7.472 | 7.206 | 7.424 | 12,093,018 | +0.16(+2.20%) |
Jul 23, 2012 | 6.891 | 7.318 | 6.848 | 7.264 | 13,851,141 | +0.25(+3.50%) |
Jul 20, 2012 | 6.933 | 7.168 | 6.901 | 7.019 | 7,394,939 | +0.09(+1.23%) |
Jul 19, 2012 | 6.939 | 7.158 | 6.891 | 6.933 | 8,660,577 | +0.05(+0.70%) |
Jul 18, 2012 | 6.832 | 6.885 | 6.805 | 6.885 | 2,610,666 | +0.04(+0.55%) |
Jul 17, 2012 | 6.869 | 6.885 | 6.773 | 6.848 | 3,546,173 | +0.01(+0.08%) |
Jul 16, 2012 | 6.848 | 6.912 | 6.805 | 6.843 | 3,220,170 | -0.02(-0.31%) |
Jul 13, 2012 | 6.731 | 6.885 | 6.720 | 6.864 | 2,410,119 | +0.13(+1.90%) |
Jul 12, 2012 | 6.720 | 6.795 | 6.672 | 6.736 | 4,802,880 | -0.07(-1.02%) |
Jul 11, 2012 | 6.864 | 6.875 | 6.763 | 6.805 | 5,824,242 | -0.04(-0.62%) |
Jul 10, 2012 | 6.933 | 6.976 | 6.821 | 6.848 | 4,766,404 | -0.08(-1.16%) |
Jul 09, 2012 | 6.965 | 6.987 | 6.891 | 6.928 | 5,675,489 | -0.06(-0.92%) |
Jul 06, 2012 | 7.019 | 7.051 | 6.955 | 6.992 | 1,886,064 | -0.06(-0.91%) |
Jul 05, 2012 | 7.195 | 7.206 | 7.045 | 7.056 | 4,694,015 | -0.09(-1.27%) |
Jul 03, 2012 | 7.115 | 7.174 | 7.088 | 7.147 | 1,717,679 | +0.03(+0.45%) |
Jul 02, 2012 | 6.981 | 7.125 | 6.934 | 7.115 | 3,793,960 | +0.14(+1.99%) |
Jun 29, 2012 | 6.816 | 6.981 | 6.715 | 6.976 | 21,200,304 | +0.27(+3.98%) |
Jun 28, 2012 | 6.570 | 6.709 | 6.540 | 6.709 | 4,611,397 | +0.04(+0.56%) |
Jun 27, 2012 | 6.602 | 6.704 | 6.560 | 6.672 | 2,584,884 | +0.06(+0.97%) |
Jun 26, 2012 | 6.416 | 6.634 | 6.405 | 6.608 | 4,618,284 | +0.19(+3.00%) |
Jun 25, 2012 | 6.357 | 6.432 | 6.277 | 6.416 | 4,945,428 | +0.01(+0.17%) |
Jun 22, 2012 | 6.458 | 6.538 | 6.389 | 6.405 | 3,489,833 | -0.05(-0.83%) |
Jun 21, 2012 | 6.458 | 6.602 | 6.400 | 6.458 | 4,009,288 | -0.11(-1.63%) |
Jun 20, 2012 | 6.645 | 6.677 | 6.538 | 6.565 | 4,695,651 | -0.07(-1.13%) |
Jun 19, 2012 | 6.581 | 6.763 | 6.581 | 6.640 | 4,675,842 | +0.07(+1.14%) |
Jun 18, 2012 | 6.634 | 6.661 | 6.522 | 6.565 | 10,354,333 | -0.13(-1.91%) |
Jun 15, 2012 | 6.608 | 6.736 | 6.565 | 6.693 | 6,565,140 | +0.13(+2.03%) |
Jun 14, 2012 | 6.570 | 6.592 | 6.458 | 6.560 | 3,038,356 | -0.02(-0.24%) |
Jun 13, 2012 | 6.544 | 6.642 | 6.532 | 6.576 | 4,502,871 | -0.04(-0.56%) |
Jun 12, 2012 | 6.565 | 6.618 | 6.410 | 6.613 | 5,055,154 | +0.21(+3.25%) |
Jun 11, 2012 | 6.592 | 6.645 | 6.400 | 6.405 | 3,169,893 | -0.12(-1.80%) |
Jun 08, 2012 | 6.538 | 6.549 | 6.394 | 6.522 | 3,786,149 | -0.03(-0.49%) |
Jun 07, 2012 | 6.773 | 6.784 | 6.522 | 6.554 | 6,141,788 | -0.12(-1.76%) |
Jun 06, 2012 | 6.544 | 6.688 | 6.490 | 6.672 | 6,825,256 | +0.22(+3.48%) |
Jun 05, 2012 | 6.309 | 6.453 | 6.309 | 6.448 | 2,576,167 | +0.14(+2.29%) |
Jun 04, 2012 | 6.314 | 6.384 | 6.223 | 6.304 | 4,113,980 | -0.04(-0.59%) |
Jun 01, 2012 | 6.309 | 6.357 | 6.170 | 6.341 | 11,107,832 | -0.09(-1.33%) |
May 31, 2012 | 6.586 | 6.592 | 6.410 | 6.426 | 8,439,696 | -0.16(-2.43%) |
May 30, 2012 | 6.613 | 6.682 | 6.538 | 6.586 | 6,065,000 | -0.12(-1.83%) |
May 29, 2012 | 6.602 | 6.725 | 6.602 | 6.709 | 5,292,587 | +0.17(+2.53%) |
May 25, 2012 | 6.437 | 6.560 | 6.382 | 6.544 | 4,605,452 | +0.13(+2.08%) |
May 24, 2012 | 6.448 | 6.554 | 6.336 | 6.410 | 4,080,530 | -0.02(-0.33%) |
May 23, 2012 | 6.458 | 6.458 | 6.255 | 6.432 | 7,499,315 | +0.03(+0.50%) |
May 22, 2012 | 6.191 | 6.512 | 6.191 | 6.400 | 11,796,676 | +0.15(+2.48%) |
May 21, 2012 | 6.159 | 6.317 | 6.074 | 6.245 | 6,411,351 | +0.09(+1.39%) |
May 18, 2012 | 6.197 | 6.293 | 5.938 | 6.159 | 11,250,463 | +0.00(+0.00%) |
May 17, 2012 | 6.522 | 6.581 | 6.101 | 6.159 | 13,601,674 | -0.36(-5.56%) |
May 16, 2012 | 6.533 | 6.720 | 6.469 | 6.522 | 12,526,477 | +0.02(+0.25%) |
May 15, 2012 | 6.538 | 6.608 | 6.442 | 6.506 | 14,308,434 | +0.00(+0.00%) |
May 14, 2012 | 6.688 | 6.704 | 6.458 | 6.506 | 7,175,954 | -0.23(-3.48%) |
May 11, 2012 | 6.629 | 6.827 | 6.629 | 6.741 | 3,069,632 | +0.02(+0.24%) |
May 10, 2012 | 6.762 | 6.821 | 6.720 | 6.725 | 5,844,646 | +0.05(+0.71%) |
May 09, 2012 | 6.725 | 6.831 | 6.662 | 6.678 | 8,820,911 | -0.15(-2.25%) |
May 08, 2012 | 6.810 | 6.900 | 6.688 | 6.831 | 7,348,847 | -0.02(-0.31%) |
May 07, 2012 | 6.773 | 6.932 | 6.773 | 6.852 | 7,103,818 | +0.01(+0.08%) |
May 04, 2012 | 6.810 | 6.916 | 6.715 | 6.847 | 11,717,507 | -0.02(-0.23%) |
May 03, 2012 | 7.048 | 7.085 | 6.826 | 6.863 | 13,169,973 | -0.15(-2.19%) |
May 02, 2012 | 7.207 | 7.255 | 7.014 | 7.016 | 9,502,287 | -0.20(-2.72%) |