Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.734 | 6.816 | 6.682 | 6.747 | 11,709,227 | +0.01(+0.20%) |
Jul 30, 2012 | 6.898 | 6.904 | 6.610 | 6.734 | 14,898,630 | -0.18(-2.67%) |
Jul 27, 2012 | 6.850 | 6.939 | 6.720 | 6.918 | 19,325,678 | +0.15(+2.22%) |
Jul 26, 2012 | 6.966 | 6.986 | 6.180 | 6.768 | 47,222,360 | -0.75(-9.92%) |
Jul 25, 2012 | 7.663 | 7.752 | 7.499 | 7.513 | 14,752,022 | -0.13(-1.70%) |
Jul 24, 2012 | 7.745 | 7.820 | 7.574 | 7.643 | 9,384,820 | -0.11(-1.41%) |
Jul 23, 2012 | 7.766 | 7.868 | 7.691 | 7.752 | 10,469,180 | -0.17(-2.16%) |
Jul 20, 2012 | 7.903 | 8.046 | 7.868 | 7.923 | 9,957,403 | +0.02(+0.26%) |
Jul 19, 2012 | 7.896 | 8.237 | 7.848 | 7.903 | 16,073,311 | +0.04(+0.52%) |
Jul 18, 2012 | 7.855 | 7.950 | 7.779 | 7.861 | 12,258,088 | -0.02(-0.26%) |
Jul 17, 2012 | 7.581 | 7.978 | 7.574 | 7.882 | 22,688,786 | +0.37(+4.91%) |
Jul 16, 2012 | 7.287 | 7.527 | 7.274 | 7.513 | 10,373,388 | +0.20(+2.71%) |
Jul 13, 2012 | 7.198 | 7.321 | 7.195 | 7.315 | 8,620,292 | +0.13(+1.81%) |
Jul 12, 2012 | 7.082 | 7.233 | 7.055 | 7.185 | 10,623,090 | +0.06(+0.86%) |
Jul 11, 2012 | 7.212 | 7.226 | 7.069 | 7.123 | 7,982,331 | -0.09(-1.23%) |
Jul 10, 2012 | 7.342 | 7.424 | 7.164 | 7.212 | 5,506,395 | -0.08(-1.12%) |
Jul 09, 2012 | 7.383 | 7.424 | 7.274 | 7.294 | 5,615,462 | -0.12(-1.66%) |
Jul 06, 2012 | 7.520 | 7.557 | 7.349 | 7.417 | 6,725,861 | -0.21(-2.78%) |
Jul 05, 2012 | 7.725 | 7.752 | 7.581 | 7.629 | 6,009,859 | -0.15(-1.93%) |
Jul 03, 2012 | 7.533 | 7.793 | 7.527 | 7.779 | 6,254,732 | +0.23(+3.08%) |
Jul 02, 2012 | 7.438 | 7.547 | 7.397 | 7.547 | 8,252,221 | +0.13(+1.75%) |
Jun 29, 2012 | 7.328 | 7.444 | 7.267 | 7.417 | 11,053,560 | +0.27(+3.83%) |
Jun 28, 2012 | 7.103 | 7.164 | 7.027 | 7.144 | 5,172,065 | -0.03(-0.48%) |
Jun 27, 2012 | 7.075 | 7.212 | 7.027 | 7.178 | 6,421,958 | +0.14(+1.94%) |
Jun 26, 2012 | 6.918 | 7.075 | 6.911 | 7.041 | 6,361,148 | +0.13(+1.88%) |
Jun 25, 2012 | 6.959 | 7.014 | 6.853 | 6.911 | 8,217,706 | -0.14(-2.03%) |
Jun 22, 2012 | 7.137 | 7.157 | 7.034 | 7.055 | 13,498,004 | -0.05(-0.67%) |
Jun 21, 2012 | 7.369 | 7.376 | 7.089 | 7.103 | 8,121,480 | -0.26(-3.53%) |
Jun 20, 2012 | 7.246 | 7.376 | 7.181 | 7.362 | 8,108,684 | +0.11(+1.51%) |
Jun 19, 2012 | 7.144 | 7.287 | 7.144 | 7.253 | 6,976,057 | +0.14(+2.02%) |
Jun 18, 2012 | 7.144 | 7.157 | 7.034 | 7.110 | 6,940,201 | -0.07(-0.95%) |
Jun 15, 2012 | 7.041 | 7.185 | 7.014 | 7.178 | 9,701,805 | +0.11(+1.55%) |
Jun 14, 2012 | 7.116 | 7.133 | 6.980 | 7.069 | 13,886,813 | -0.01(-0.10%) |
Jun 13, 2012 | 7.349 | 7.356 | 7.065 | 7.075 | 10,702,912 | -0.31(-4.17%) |
Jun 12, 2012 | 7.301 | 7.414 | 7.219 | 7.383 | 6,246,483 | +0.11(+1.50%) |
Jun 11, 2012 | 7.444 | 7.479 | 7.267 | 7.274 | 9,241,513 | -0.14(-1.84%) |
Jun 08, 2012 | 7.280 | 7.417 | 7.151 | 7.410 | 7,013,008 | +0.12(+1.69%) |
Jun 07, 2012 | 7.417 | 7.472 | 7.274 | 7.287 | 8,735,846 | -0.02(-0.28%) |
Jun 06, 2012 | 7.082 | 7.328 | 7.014 | 7.308 | 9,998,870 | +0.27(+3.79%) |
Jun 05, 2012 | 6.776 | 7.041 | 6.769 | 7.041 | 12,541,972 | +0.23(+3.39%) |
Jun 04, 2012 | 6.844 | 6.898 | 6.715 | 6.810 | 8,131,385 | -0.03(-0.50%) |
Jun 01, 2012 | 6.939 | 6.980 | 6.796 | 6.844 | 9,171,703 | -0.22(-3.08%) |
May 31, 2012 | 7.231 | 7.252 | 7.041 | 7.062 | 11,076,767 | -0.20(-2.81%) |
May 30, 2012 | 7.388 | 7.388 | 7.238 | 7.265 | 6,538,545 | -0.20(-2.73%) |
May 29, 2012 | 7.361 | 7.503 | 7.333 | 7.469 | 7,896,320 | +0.17(+2.33%) |
May 25, 2012 | 7.340 | 7.354 | 7.265 | 7.299 | 6,128,574 | -0.03(-0.46%) |
May 24, 2012 | 7.340 | 7.361 | 7.252 | 7.333 | 5,782,419 | +0.01(+0.19%) |
May 23, 2012 | 7.238 | 7.337 | 7.163 | 7.320 | 9,275,115 | +0.03(+0.47%) |
May 22, 2012 | 7.293 | 7.354 | 7.238 | 7.286 | 10,334,304 | +0.01(+0.09%) |
May 21, 2012 | 7.109 | 7.286 | 6.987 | 7.279 | 17,029,528 | -0.03(-0.37%) |
May 18, 2012 | 7.456 | 7.503 | 7.279 | 7.306 | 9,388,527 | -0.09(-1.19%) |
May 17, 2012 | 7.571 | 7.585 | 7.388 | 7.395 | 8,449,261 | -0.18(-2.33%) |
May 16, 2012 | 7.700 | 7.748 | 7.564 | 7.571 | 7,353,424 | -0.10(-1.24%) |
May 15, 2012 | 7.700 | 7.775 | 7.626 | 7.666 | 7,330,488 | -0.07(-0.97%) |
May 14, 2012 | 7.755 | 7.799 | 7.653 | 7.741 | 6,410,120 | -0.14(-1.81%) |
May 11, 2012 | 7.830 | 8.013 | 7.816 | 7.884 | 8,574,385 | -0.03(-0.34%) |
May 10, 2012 | 7.816 | 7.962 | 7.762 | 7.911 | 9,957,985 | +0.18(+2.28%) |
May 09, 2012 | 7.503 | 7.789 | 7.503 | 7.734 | 7,711,419 | +0.10(+1.25%) |
May 08, 2012 | 7.687 | 7.714 | 7.537 | 7.639 | 16,457,511 | -0.14(-1.75%) |
May 07, 2012 | 7.762 | 7.870 | 7.755 | 7.775 | 7,075,245 | -0.04(-0.52%) |
May 04, 2012 | 7.911 | 7.959 | 7.775 | 7.816 | 5,659,110 | -0.18(-2.21%) |
May 03, 2012 | 8.095 | 8.122 | 7.965 | 7.993 | 7,201,735 | -0.10(-1.18%) |
May 02, 2012 | 8.081 | 8.101 | 7.959 | 8.088 | 8,526,255 | -0.04(-0.50%) |