Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.018 | 7.018 | 6.878 | 6.939 | 7,827,373 | -0.14(-1.99%) |
Jul 30, 2012 | 7.101 | 7.171 | 7.003 | 7.079 | 4,816,302 | -0.03(-0.39%) |
Jul 27, 2012 | 7.162 | 7.183 | 7.070 | 7.107 | 7,756,935 | +0.01(+0.17%) |
Jul 26, 2012 | 7.113 | 7.125 | 7.040 | 7.095 | 5,321,918 | +0.10(+1.49%) |
Jul 25, 2012 | 6.969 | 7.105 | 6.856 | 6.991 | 9,956,027 | +0.32(+4.76%) |
Jul 24, 2012 | 6.759 | 6.810 | 6.642 | 6.673 | 5,230,808 | -0.10(-1.44%) |
Jul 23, 2012 | 6.740 | 6.798 | 6.697 | 6.771 | 2,614,674 | -0.07(-0.98%) |
Jul 20, 2012 | 6.896 | 6.902 | 6.771 | 6.838 | 3,145,830 | -0.13(-1.93%) |
Jul 19, 2012 | 7.006 | 7.040 | 6.914 | 6.972 | 3,313,531 | -0.03(-0.39%) |
Jul 18, 2012 | 6.933 | 7.024 | 6.917 | 7.000 | 2,733,725 | +0.04(+0.62%) |
Jul 17, 2012 | 6.972 | 6.972 | 6.853 | 6.957 | 2,709,036 | +0.08(+1.11%) |
Jul 16, 2012 | 6.887 | 6.960 | 6.829 | 6.881 | 3,265,248 | -0.02(-0.22%) |
Jul 13, 2012 | 6.740 | 6.936 | 6.728 | 6.896 | 4,330,795 | +0.16(+2.36%) |
Jul 12, 2012 | 6.691 | 6.759 | 6.607 | 6.737 | 3,300,373 | -0.02(-0.27%) |
Jul 11, 2012 | 6.627 | 6.780 | 6.618 | 6.755 | 4,077,027 | +0.13(+2.03%) |
Jul 10, 2012 | 6.710 | 6.786 | 6.596 | 6.621 | 3,991,921 | -0.06(-0.87%) |
Jul 09, 2012 | 6.752 | 6.789 | 6.648 | 6.679 | 4,594,185 | -0.11(-1.67%) |
Jul 06, 2012 | 6.832 | 6.844 | 6.743 | 6.792 | 3,330,333 | -0.10(-1.46%) |
Jul 05, 2012 | 6.927 | 6.982 | 6.878 | 6.893 | 3,587,699 | -0.06(-0.92%) |
Jul 03, 2012 | 6.985 | 7.006 | 6.942 | 6.957 | 1,670,304 | -0.04(-0.57%) |
Jul 02, 2012 | 6.963 | 7.005 | 6.893 | 6.997 | 5,544,519 | +0.07(+0.97%) |
Jun 29, 2012 | 6.810 | 6.948 | 6.771 | 6.930 | 7,834,995 | +0.25(+3.71%) |
Jun 28, 2012 | 6.563 | 6.685 | 6.529 | 6.682 | 3,665,805 | +0.07(+1.11%) |
Jun 27, 2012 | 6.535 | 6.624 | 6.477 | 6.609 | 4,535,482 | +0.10(+1.55%) |
Jun 26, 2012 | 6.526 | 6.545 | 6.434 | 6.508 | 5,304,314 | +0.02(+0.24%) |
Jun 25, 2012 | 6.554 | 6.600 | 6.474 | 6.493 | 4,470,384 | -0.16(-2.43%) |
Jun 22, 2012 | 6.596 | 6.673 | 6.572 | 6.655 | 8,062,379 | +0.07(+1.02%) |
Jun 21, 2012 | 6.829 | 6.835 | 6.575 | 6.587 | 5,342,034 | -0.21(-3.10%) |
Jun 20, 2012 | 6.771 | 6.878 | 6.731 | 6.798 | 7,076,062 | +0.03(+0.41%) |
Jun 19, 2012 | 6.670 | 6.786 | 6.652 | 6.771 | 6,407,359 | +0.14(+2.17%) |
Jun 18, 2012 | 6.554 | 6.658 | 6.520 | 6.627 | 5,786,252 | +0.06(+0.93%) |
Jun 15, 2012 | 6.502 | 6.572 | 6.428 | 6.566 | 6,626,070 | +0.06(+0.99%) |
Jun 14, 2012 | 6.535 | 6.584 | 6.477 | 6.502 | 8,411,202 | -0.02(-0.28%) |
Jun 13, 2012 | 6.557 | 6.600 | 6.493 | 6.520 | 7,896,387 | -0.12(-1.80%) |
Jun 12, 2012 | 6.587 | 6.650 | 6.496 | 6.639 | 8,362,723 | +0.09(+1.31%) |
Jun 11, 2012 | 6.762 | 6.784 | 6.545 | 6.554 | 9,343,566 | -0.21(-3.07%) |
Jun 08, 2012 | 6.777 | 6.792 | 6.679 | 6.762 | 9,041,417 | +0.00(+0.05%) |
Jun 07, 2012 | 6.783 | 6.844 | 6.725 | 6.759 | 9,558,120 | -0.04(-0.56%) |
Jun 06, 2012 | 6.710 | 6.832 | 6.667 | 6.797 | 10,980,525 | +0.11(+1.72%) |
Jun 05, 2012 | 6.532 | 6.716 | 6.520 | 6.682 | 6,859,608 | +0.14(+2.20%) |
Jun 04, 2012 | 6.526 | 6.600 | 6.496 | 6.538 | 6,038,685 | +0.00(+0.05%) |
Jun 01, 2012 | 6.569 | 6.596 | 6.517 | 6.535 | 8,522,657 | -0.15(-2.29%) |
May 31, 2012 | 6.688 | 6.734 | 6.598 | 6.688 | 7,350,339 | +0.02(+0.32%) |
May 30, 2012 | 6.740 | 6.742 | 6.652 | 6.667 | 9,105,390 | -0.13(-1.85%) |
May 29, 2012 | 6.810 | 6.905 | 6.707 | 6.792 | 7,728,363 | +0.05(+0.73%) |
May 25, 2012 | 6.676 | 6.795 | 6.630 | 6.743 | 9,652,442 | +0.08(+1.19%) |
May 24, 2012 | 6.691 | 6.703 | 6.590 | 6.664 | 10,029,795 | -0.00(-0.05%) |
May 23, 2012 | 6.664 | 6.713 | 6.566 | 6.667 | 25,947,540 | -0.16(-2.28%) |
May 22, 2012 | 6.960 | 7.021 | 6.783 | 6.823 | 13,375,821 | -0.14(-2.02%) |
May 21, 2012 | 6.603 | 7.021 | 6.596 | 6.963 | 25,883,306 | +0.24(+3.59%) |
May 18, 2012 | 7.073 | 7.199 | 6.700 | 6.722 | 35,159,116 | -0.31(-4.39%) |
May 17, 2012 | 7.058 | 7.147 | 7.031 | 7.031 | 8,881,987 | -0.04(-0.50%) |
May 16, 2012 | 7.293 | 7.309 | 7.064 | 7.066 | 7,705,404 | -0.17(-2.39%) |
May 15, 2012 | 7.177 | 7.282 | 7.159 | 7.238 | 9,528,671 | +0.04(+0.51%) |
May 14, 2012 | 7.073 | 7.237 | 7.031 | 7.202 | 10,992,466 | +0.06(+0.86%) |
May 11, 2012 | 7.159 | 7.235 | 7.092 | 7.141 | 6,634,599 | -0.11(-1.56%) |
May 10, 2012 | 7.397 | 7.407 | 7.220 | 7.254 | 9,899,513 | -0.10(-1.37%) |
May 09, 2012 | 7.141 | 7.373 | 7.125 | 7.355 | 16,319,026 | +0.13(+1.73%) |
May 08, 2012 | 7.101 | 7.238 | 7.055 | 7.229 | 11,427,929 | +0.06(+0.90%) |
May 07, 2012 | 7.177 | 7.238 | 7.121 | 7.165 | 8,688,384 | -0.07(-0.97%) |
May 04, 2012 | 7.190 | 7.307 | 7.190 | 7.235 | 10,140,458 | +0.00(+0.00%) |
May 03, 2012 | 7.373 | 7.388 | 7.102 | 7.235 | 12,569,927 | -0.13(-1.74%) |
May 02, 2012 | 7.434 | 7.434 | 7.336 | 7.364 | 6,301,544 | -0.11(-1.43%) |