Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.703 | 7.103 | 6.639 | 6.658 | 651,883 | -0.10(-1.48%) |
Jul 30, 2012 | 6.685 | 6.794 | 6.540 | 6.757 | 382,546 | +0.08(+1.22%) |
Jul 27, 2012 | 6.639 | 6.785 | 6.367 | 6.676 | 563,941 | +0.08(+1.24%) |
Jul 26, 2012 | 6.594 | 6.703 | 6.322 | 6.594 | 482,902 | +0.15(+2.40%) |
Jul 25, 2012 | 6.730 | 6.757 | 6.249 | 6.440 | 712,279 | -0.23(-3.41%) |
Jul 24, 2012 | 7.030 | 7.094 | 6.485 | 6.667 | 673,994 | -0.31(-4.43%) |
Jul 23, 2012 | 7.411 | 7.411 | 6.903 | 6.975 | 673,326 | -0.64(-8.35%) |
Jul 20, 2012 | 7.366 | 7.638 | 7.266 | 7.611 | 398,397 | +0.16(+2.20%) |
Jul 19, 2012 | 7.548 | 7.548 | 7.312 | 7.448 | 371,328 | -0.04(-0.49%) |
Jul 18, 2012 | 7.638 | 7.711 | 7.402 | 7.484 | 405,466 | -0.20(-2.60%) |
Jul 17, 2012 | 7.575 | 7.738 | 7.366 | 7.684 | 393,635 | +0.20(+2.67%) |
Jul 16, 2012 | 7.684 | 7.702 | 7.439 | 7.484 | 472,426 | -0.22(-2.83%) |
Jul 13, 2012 | 7.593 | 7.811 | 7.584 | 7.702 | 459,684 | +0.15(+2.05%) |
Jul 12, 2012 | 7.384 | 7.648 | 7.266 | 7.548 | 581,208 | +0.07(+0.97%) |
Jul 11, 2012 | 7.466 | 7.539 | 7.366 | 7.475 | 542,452 | +0.05(+0.73%) |
Jul 10, 2012 | 7.802 | 7.875 | 7.357 | 7.421 | 434,677 | -0.29(-3.77%) |
Jul 09, 2012 | 7.766 | 7.847 | 7.620 | 7.711 | 395,628 | -0.05(-0.70%) |
Jul 06, 2012 | 7.975 | 7.975 | 7.629 | 7.766 | 511,442 | -0.34(-4.15%) |
Jul 05, 2012 | 8.456 | 8.547 | 8.038 | 8.102 | 581,114 | -0.42(-4.90%) |
Jul 03, 2012 | 8.174 | 8.610 | 8.174 | 8.520 | 528,892 | +0.42(+5.16%) |
Jul 02, 2012 | 7.902 | 8.102 | 7.466 | 8.102 | 676,979 | +0.26(+3.36%) |
Jun 29, 2012 | 7.884 | 7.947 | 7.702 | 7.838 | 751,793 | +0.25(+3.35%) |
Jun 28, 2012 | 7.148 | 7.593 | 7.139 | 7.584 | 708,083 | +0.30(+4.11%) |
Jun 27, 2012 | 7.039 | 7.321 | 7.030 | 7.284 | 747,176 | +0.25(+3.62%) |
Jun 26, 2012 | 6.639 | 7.048 | 6.540 | 7.030 | 697,230 | +0.43(+6.46%) |
Jun 25, 2012 | 6.785 | 6.803 | 6.431 | 6.603 | 562,205 | -0.35(-4.97%) |
Jun 22, 2012 | 6.785 | 6.957 | 6.621 | 6.948 | 2,726,315 | +0.26(+3.94%) |
Jun 21, 2012 | 7.457 | 7.475 | 6.658 | 6.685 | 913,695 | -0.77(-10.35%) |
Jun 20, 2012 | 7.657 | 7.784 | 7.366 | 7.457 | 443,210 | -0.19(-2.49%) |
Jun 19, 2012 | 7.448 | 7.729 | 7.393 | 7.648 | 539,041 | +0.26(+3.57%) |
Jun 18, 2012 | 7.575 | 7.575 | 7.312 | 7.384 | 483,378 | -0.29(-3.79%) |
Jun 15, 2012 | 7.466 | 7.693 | 7.293 | 7.675 | 1,094,105 | +0.24(+3.17%) |
Jun 14, 2012 | 7.130 | 7.457 | 7.048 | 7.439 | 578,339 | +0.34(+4.73%) |
Jun 13, 2012 | 7.475 | 7.557 | 7.084 | 7.103 | 561,260 | -0.41(-5.44%) |
Jun 12, 2012 | 7.439 | 7.648 | 7.266 | 7.511 | 498,235 | +0.15(+1.97%) |
Jun 11, 2012 | 7.602 | 7.684 | 7.339 | 7.366 | 657,128 | -0.11(-1.46%) |
Jun 08, 2012 | 7.366 | 7.557 | 7.203 | 7.475 | 350,862 | +0.03(+0.37%) |
Jun 07, 2012 | 7.784 | 7.902 | 7.421 | 7.448 | 576,466 | -0.07(-0.97%) |
Jun 06, 2012 | 7.221 | 7.557 | 7.175 | 7.520 | 544,211 | +0.39(+5.48%) |
Jun 05, 2012 | 6.912 | 7.421 | 6.857 | 7.130 | 677,382 | +0.17(+2.48%) |
Jun 04, 2012 | 7.103 | 7.184 | 6.794 | 6.957 | 618,135 | -0.12(-1.67%) |
Jun 01, 2012 | 7.430 | 7.484 | 7.039 | 7.075 | 656,782 | -0.67(-8.68%) |
May 31, 2012 | 7.766 | 7.811 | 7.357 | 7.747 | 619,266 | -0.03(-0.35%) |
May 30, 2012 | 8.138 | 8.138 | 7.693 | 7.775 | 2,253,780 | -0.49(-5.93%) |
May 29, 2012 | 7.475 | 8.483 | 7.475 | 8.265 | 1,496,752 | +0.96(+13.18%) |
May 25, 2012 | 7.348 | 7.430 | 7.248 | 7.302 | 303,644 | -0.03(-0.37%) |
May 24, 2012 | 7.502 | 7.602 | 7.166 | 7.330 | 469,832 | -0.17(-2.30%) |
May 23, 2012 | 7.157 | 7.511 | 6.912 | 7.502 | 588,171 | +0.27(+3.77%) |
May 22, 2012 | 7.366 | 7.648 | 7.175 | 7.230 | 582,294 | -0.15(-1.97%) |
May 21, 2012 | 7.057 | 7.384 | 7.012 | 7.375 | 416,156 | +0.34(+4.77%) |
May 18, 2012 | 6.939 | 7.275 | 6.939 | 7.039 | 625,824 | +0.13(+1.84%) |
May 17, 2012 | 7.021 | 7.221 | 6.866 | 6.912 | 516,689 | -0.07(-1.04%) |
May 16, 2012 | 7.312 | 7.398 | 6.975 | 6.985 | 549,038 | -0.26(-3.63%) |
May 15, 2012 | 7.230 | 7.457 | 7.175 | 7.248 | 918,225 | +0.04(+0.50%) |
May 14, 2012 | 7.293 | 7.402 | 7.175 | 7.212 | 515,949 | -0.24(-3.17%) |
May 11, 2012 | 7.357 | 7.738 | 7.357 | 7.448 | 685,920 | +0.01(+0.12%) |
May 10, 2012 | 7.484 | 7.684 | 7.339 | 7.439 | 687,917 | +0.05(+0.74%) |
May 09, 2012 | 7.230 | 7.493 | 6.912 | 7.384 | 919,737 | -0.05(-0.61%) |
May 08, 2012 | 7.511 | 7.511 | 7.130 | 7.430 | 1,086,167 | -0.17(-2.27%) |
May 07, 2012 | 7.475 | 7.657 | 7.312 | 7.602 | 770,223 | +0.08(+1.09%) |
May 04, 2012 | 7.820 | 7.820 | 7.448 | 7.520 | 740,583 | -0.32(-4.06%) |
May 03, 2012 | 8.347 | 8.347 | 7.757 | 7.838 | 840,177 | -0.54(-6.40%) |
May 02, 2012 | 8.456 | 8.483 | 8.292 | 8.374 | 490,168 | -0.15(-1.71%) |