Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.637 | 7.032 | 6.574 | 6.592 | 658,394 | -0.10(-1.48%) |
Jul 30, 2012 | 6.619 | 6.727 | 6.475 | 6.691 | 386,367 | +0.08(+1.22%) |
Jul 27, 2012 | 6.574 | 6.718 | 6.304 | 6.610 | 569,574 | +0.08(+1.24%) |
Jul 26, 2012 | 6.529 | 6.637 | 6.259 | 6.529 | 487,725 | +0.15(+2.40%) |
Jul 25, 2012 | 6.664 | 6.691 | 6.187 | 6.376 | 719,394 | -0.22(-3.41%) |
Jul 24, 2012 | 6.960 | 7.023 | 6.421 | 6.601 | 680,726 | -0.31(-4.43%) |
Jul 23, 2012 | 7.338 | 7.338 | 6.835 | 6.906 | 680,051 | -0.63(-8.35%) |
Jul 20, 2012 | 7.293 | 7.563 | 7.194 | 7.536 | 402,376 | +0.16(+2.20%) |
Jul 19, 2012 | 7.473 | 7.473 | 7.239 | 7.374 | 375,037 | -0.04(-0.49%) |
Jul 18, 2012 | 7.563 | 7.635 | 7.329 | 7.410 | 409,516 | -0.20(-2.60%) |
Jul 17, 2012 | 7.500 | 7.662 | 7.293 | 7.608 | 397,567 | +0.20(+2.67%) |
Jul 16, 2012 | 7.608 | 7.626 | 7.365 | 7.410 | 477,145 | -0.22(-2.83%) |
Jul 13, 2012 | 7.518 | 7.734 | 7.509 | 7.626 | 464,276 | +0.15(+2.05%) |
Jul 12, 2012 | 7.311 | 7.572 | 7.194 | 7.473 | 587,014 | +0.07(+0.97%) |
Jul 11, 2012 | 7.392 | 7.464 | 7.293 | 7.401 | 547,870 | +0.05(+0.73%) |
Jul 10, 2012 | 7.725 | 7.797 | 7.284 | 7.347 | 439,019 | -0.29(-3.77%) |
Jul 09, 2012 | 7.689 | 7.770 | 7.545 | 7.635 | 399,579 | -0.05(-0.70%) |
Jul 06, 2012 | 7.896 | 7.896 | 7.554 | 7.689 | 516,551 | -0.33(-4.15%) |
Jul 05, 2012 | 8.372 | 8.462 | 7.959 | 8.022 | 586,918 | -0.41(-4.90%) |
Jul 03, 2012 | 8.094 | 8.525 | 8.094 | 8.435 | 534,175 | +0.41(+5.16%) |
Jul 02, 2012 | 7.824 | 8.022 | 7.392 | 8.022 | 683,741 | +0.26(+3.36%) |
Jun 29, 2012 | 7.806 | 7.869 | 7.626 | 7.761 | 759,302 | +0.25(+3.35%) |
Jun 28, 2012 | 7.077 | 7.518 | 7.068 | 7.509 | 715,156 | +0.30(+4.11%) |
Jun 27, 2012 | 6.969 | 7.248 | 6.960 | 7.212 | 754,638 | +0.25(+3.62%) |
Jun 26, 2012 | 6.574 | 6.978 | 6.475 | 6.960 | 704,194 | +0.42(+6.46%) |
Jun 25, 2012 | 6.718 | 6.736 | 6.367 | 6.538 | 567,820 | -0.34(-4.97%) |
Jun 22, 2012 | 6.718 | 6.888 | 6.556 | 6.880 | 2,753,546 | +0.26(+3.94%) |
Jun 21, 2012 | 7.383 | 7.401 | 6.592 | 6.619 | 922,821 | -0.76(-10.35%) |
Jun 20, 2012 | 7.581 | 7.707 | 7.293 | 7.383 | 447,637 | -0.19(-2.49%) |
Jun 19, 2012 | 7.374 | 7.653 | 7.320 | 7.572 | 544,425 | +0.26(+3.57%) |
Jun 18, 2012 | 7.500 | 7.500 | 7.239 | 7.311 | 488,206 | -0.29(-3.79%) |
Jun 15, 2012 | 7.392 | 7.617 | 7.221 | 7.599 | 1,105,032 | +0.23(+3.17%) |
Jun 14, 2012 | 7.059 | 7.383 | 6.978 | 7.365 | 584,116 | +0.33(+4.73%) |
Jun 13, 2012 | 7.401 | 7.482 | 7.014 | 7.032 | 566,866 | -0.40(-5.44%) |
Jun 12, 2012 | 7.365 | 7.572 | 7.194 | 7.437 | 503,211 | +0.14(+1.97%) |
Jun 11, 2012 | 7.527 | 7.608 | 7.266 | 7.293 | 663,691 | -0.11(-1.46%) |
Jun 08, 2012 | 7.293 | 7.482 | 7.131 | 7.401 | 354,367 | +0.03(+0.37%) |
Jun 07, 2012 | 7.707 | 7.824 | 7.347 | 7.374 | 582,224 | -0.07(-0.97%) |
Jun 06, 2012 | 7.149 | 7.482 | 7.104 | 7.446 | 549,647 | +0.39(+5.48%) |
Jun 05, 2012 | 6.844 | 7.347 | 6.790 | 7.059 | 684,148 | +0.17(+2.48%) |
Jun 04, 2012 | 7.032 | 7.113 | 6.727 | 6.888 | 624,309 | -0.12(-1.67%) |
Jun 01, 2012 | 7.356 | 7.410 | 6.969 | 7.005 | 663,342 | -0.67(-8.68%) |
May 31, 2012 | 7.689 | 7.734 | 7.284 | 7.671 | 625,451 | -0.03(-0.35%) |
May 30, 2012 | 8.058 | 8.058 | 7.617 | 7.698 | 2,276,291 | -0.49(-5.93%) |
May 29, 2012 | 7.401 | 8.399 | 7.401 | 8.183 | 1,511,701 | +0.95(+13.18%) |
May 25, 2012 | 7.275 | 7.356 | 7.176 | 7.230 | 306,676 | -0.03(-0.37%) |
May 24, 2012 | 7.428 | 7.527 | 7.095 | 7.257 | 474,525 | -0.17(-2.30%) |
May 23, 2012 | 7.086 | 7.437 | 6.844 | 7.428 | 594,046 | +0.27(+3.77%) |
May 22, 2012 | 7.293 | 7.572 | 7.104 | 7.158 | 588,110 | -0.14(-1.97%) |
May 21, 2012 | 6.987 | 7.311 | 6.942 | 7.302 | 420,313 | +0.33(+4.77%) |
May 18, 2012 | 6.871 | 7.203 | 6.871 | 6.969 | 632,075 | +0.13(+1.84%) |
May 17, 2012 | 6.951 | 7.149 | 6.799 | 6.844 | 521,849 | -0.07(-1.04%) |
May 16, 2012 | 7.239 | 7.325 | 6.906 | 6.915 | 554,522 | -0.26(-3.63%) |
May 15, 2012 | 7.158 | 7.383 | 7.104 | 7.176 | 927,396 | +0.04(+0.50%) |
May 14, 2012 | 7.221 | 7.329 | 7.104 | 7.140 | 521,102 | -0.23(-3.17%) |
May 11, 2012 | 7.284 | 7.662 | 7.284 | 7.374 | 692,771 | +0.01(+0.12%) |
May 10, 2012 | 7.410 | 7.608 | 7.266 | 7.365 | 694,788 | +0.05(+0.74%) |
May 09, 2012 | 7.158 | 7.419 | 6.844 | 7.311 | 928,923 | -0.04(-0.61%) |
May 08, 2012 | 7.437 | 7.437 | 7.059 | 7.356 | 1,097,016 | -0.17(-2.27%) |
May 07, 2012 | 7.401 | 7.581 | 7.239 | 7.527 | 777,916 | +0.08(+1.09%) |
May 04, 2012 | 7.743 | 7.743 | 7.374 | 7.446 | 747,980 | -0.31(-4.06%) |
May 03, 2012 | 8.264 | 8.264 | 7.680 | 7.761 | 848,569 | -0.53(-6.40%) |
May 02, 2012 | 8.372 | 8.399 | 8.210 | 8.291 | 495,063 | -0.14(-1.71%) |