Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.551 | 7.712 | 7.433 | 7.450 | 89,348 | -0.15(-2.00%) |
Jul 30, 2012 | 8.076 | 8.093 | 7.568 | 7.602 | 58,900 | -0.45(-5.57%) |
Jul 27, 2012 | 7.517 | 8.068 | 7.458 | 8.051 | 101,247 | +0.55(+7.34%) |
Jul 26, 2012 | 7.517 | 7.577 | 7.424 | 7.501 | 72,918 | +0.12(+1.61%) |
Jul 25, 2012 | 7.323 | 7.458 | 7.280 | 7.382 | 105,298 | +0.13(+1.75%) |
Jul 24, 2012 | 7.297 | 7.357 | 7.196 | 7.255 | 120,322 | +0.02(+0.23%) |
Jul 23, 2012 | 7.137 | 7.314 | 7.026 | 7.238 | 75,212 | -0.04(-0.58%) |
Jul 20, 2012 | 7.331 | 7.382 | 7.255 | 7.280 | 184,751 | -0.14(-1.94%) |
Jul 19, 2012 | 7.814 | 7.831 | 7.416 | 7.424 | 109,024 | -0.38(-4.88%) |
Jul 18, 2012 | 7.501 | 7.856 | 7.501 | 7.805 | 52,743 | +0.31(+4.18%) |
Jul 17, 2012 | 7.517 | 7.543 | 7.297 | 7.492 | 55,554 | +0.02(+0.23%) |
Jul 16, 2012 | 7.501 | 7.628 | 7.441 | 7.475 | 49,121 | -0.08(-1.01%) |
Jul 13, 2012 | 7.314 | 7.594 | 7.276 | 7.551 | 78,054 | +0.27(+3.72%) |
Jul 12, 2012 | 7.137 | 7.348 | 7.094 | 7.280 | 85,475 | +0.05(+0.70%) |
Jul 11, 2012 | 7.187 | 7.247 | 7.120 | 7.230 | 80,498 | +0.02(+0.23%) |
Jul 10, 2012 | 7.221 | 7.246 | 7.078 | 7.213 | 64,148 | +0.07(+0.94%) |
Jul 09, 2012 | 7.146 | 7.154 | 7.020 | 7.146 | 108,317 | +0.01(+0.12%) |
Jul 06, 2012 | 7.196 | 7.271 | 7.129 | 7.137 | 85,861 | -0.17(-2.30%) |
Jul 05, 2012 | 7.271 | 7.389 | 7.238 | 7.305 | 122,724 | +0.02(+0.23%) |
Jul 03, 2012 | 7.246 | 7.355 | 7.204 | 7.288 | 69,819 | +0.03(+0.46%) |
Jul 02, 2012 | 7.154 | 7.255 | 6.969 | 7.255 | 114,908 | +0.11(+1.53%) |
Jun 29, 2012 | 7.280 | 7.406 | 7.104 | 7.146 | 229,675 | +0.01(+0.12%) |
Jun 28, 2012 | 7.473 | 7.784 | 6.868 | 7.137 | 280,765 | +0.50(+7.46%) |
Jun 27, 2012 | 6.507 | 6.650 | 6.465 | 6.642 | 89,113 | +0.18(+2.86%) |
Jun 26, 2012 | 6.541 | 6.625 | 6.423 | 6.457 | 90,456 | -0.08(-1.28%) |
Jun 25, 2012 | 6.516 | 6.575 | 6.440 | 6.541 | 51,157 | -0.13(-1.89%) |
Jun 22, 2012 | 6.373 | 6.709 | 6.373 | 6.667 | 173,124 | +0.33(+5.17%) |
Jun 21, 2012 | 6.709 | 6.709 | 6.272 | 6.339 | 165,262 | -0.36(-5.39%) |
Jun 20, 2012 | 6.810 | 6.910 | 6.700 | 6.700 | 38,329 | -0.12(-1.72%) |
Jun 19, 2012 | 6.583 | 6.826 | 6.549 | 6.818 | 89,206 | +0.25(+3.84%) |
Jun 18, 2012 | 6.625 | 6.684 | 6.520 | 6.566 | 71,518 | -0.13(-1.88%) |
Jun 15, 2012 | 6.684 | 6.751 | 6.600 | 6.692 | 203,243 | -0.01(-0.13%) |
Jun 14, 2012 | 6.566 | 6.717 | 6.533 | 6.700 | 102,193 | +0.16(+2.44%) |
Jun 13, 2012 | 6.373 | 6.566 | 6.339 | 6.541 | 100,248 | +0.16(+2.50%) |
Jun 12, 2012 | 6.239 | 6.415 | 6.230 | 6.381 | 125,102 | +0.20(+3.26%) |
Jun 11, 2012 | 6.625 | 6.650 | 6.146 | 6.180 | 105,691 | -0.35(-5.40%) |
Jun 08, 2012 | 6.482 | 6.600 | 6.390 | 6.533 | 107,863 | +0.02(+0.26%) |
Jun 07, 2012 | 6.575 | 6.684 | 6.407 | 6.516 | 105,582 | +0.00(+0.00%) |
Jun 06, 2012 | 6.323 | 6.516 | 6.281 | 6.516 | 81,737 | +0.24(+3.88%) |
Jun 05, 2012 | 6.146 | 6.281 | 6.146 | 6.272 | 63,226 | +0.06(+0.95%) |
Jun 04, 2012 | 6.146 | 6.222 | 6.071 | 6.213 | 118,500 | +0.08(+1.37%) |
Jun 01, 2012 | 6.172 | 6.239 | 6.088 | 6.130 | 134,282 | -0.18(-2.80%) |
May 31, 2012 | 6.255 | 6.331 | 6.155 | 6.306 | 136,735 | +0.05(+0.81%) |
May 30, 2012 | 6.281 | 6.297 | 6.188 | 6.255 | 92,992 | -0.11(-1.72%) |
May 29, 2012 | 6.247 | 6.373 | 6.205 | 6.365 | 87,950 | +0.18(+2.99%) |
May 25, 2012 | 6.121 | 6.205 | 6.067 | 6.180 | 99,888 | +0.04(+0.68%) |
May 24, 2012 | 6.062 | 6.138 | 5.978 | 6.138 | 105,206 | +0.09(+1.53%) |
May 23, 2012 | 5.878 | 6.088 | 5.827 | 6.046 | 80,150 | +0.09(+1.55%) |
May 22, 2012 | 6.096 | 6.113 | 5.861 | 5.953 | 165,436 | -0.13(-2.07%) |
May 21, 2012 | 6.004 | 6.104 | 5.945 | 6.079 | 93,887 | +0.08(+1.40%) |
May 18, 2012 | 5.903 | 6.037 | 5.903 | 5.995 | 148,459 | +0.08(+1.28%) |
May 17, 2012 | 5.928 | 5.970 | 5.827 | 5.920 | 96,489 | -0.01(-0.14%) |
May 16, 2012 | 6.054 | 6.121 | 5.903 | 5.928 | 97,017 | -0.12(-1.94%) |
May 15, 2012 | 6.046 | 6.104 | 5.928 | 6.046 | 85,797 | -0.02(-0.28%) |
May 14, 2012 | 6.113 | 6.155 | 5.920 | 6.062 | 129,188 | -0.15(-2.43%) |
May 11, 2012 | 6.323 | 6.398 | 6.138 | 6.213 | 89,209 | -0.17(-2.63%) |
May 10, 2012 | 6.566 | 6.566 | 6.339 | 6.381 | 102,806 | -0.10(-1.55%) |
May 09, 2012 | 6.566 | 6.608 | 6.390 | 6.482 | 104,224 | -0.19(-2.89%) |
May 08, 2012 | 6.650 | 6.776 | 6.558 | 6.675 | 159,757 | -0.06(-0.87%) |
May 07, 2012 | 6.751 | 6.806 | 6.675 | 6.734 | 140,389 | -0.07(-0.99%) |
May 04, 2012 | 6.826 | 6.868 | 6.717 | 6.801 | 107,877 | -0.09(-1.34%) |
May 03, 2012 | 6.952 | 6.994 | 6.793 | 6.894 | 109,848 | -0.08(-1.20%) |
May 02, 2012 | 6.961 | 7.112 | 6.835 | 6.978 | 84,829 | -0.06(-0.84%) |