Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.605 | 6.657 | 6.581 | 6.621 | 21,805 | -0.06(-0.91%) |
Jul 30, 2012 | 6.617 | 6.699 | 6.617 | 6.681 | 29,509 | -0.02(-0.26%) |
Jul 27, 2012 | 6.611 | 6.715 | 6.611 | 6.699 | 25,751 | +0.13(+1.98%) |
Jul 26, 2012 | 6.534 | 6.584 | 6.534 | 6.569 | 23,616 | +0.24(+3.85%) |
Jul 25, 2012 | 6.345 | 6.345 | 6.299 | 6.326 | 2,992 | +0.04(+0.59%) |
Jul 24, 2012 | 6.380 | 6.380 | 6.256 | 6.289 | 36,853 | -0.09(-1.46%) |
Jul 23, 2012 | 6.357 | 6.392 | 6.333 | 6.382 | 28,019 | -0.15(-2.32%) |
Jul 20, 2012 | 6.551 | 6.551 | 6.498 | 6.534 | 14,358 | -0.17(-2.47%) |
Jul 19, 2012 | 6.675 | 6.699 | 6.664 | 6.699 | 23,726 | +0.06(+0.98%) |
Jul 18, 2012 | 6.634 | 6.634 | 6.634 | 6.634 | 601 | +0.01(+0.09%) |
Jul 17, 2012 | 6.599 | 6.628 | 6.599 | 6.628 | 1,443 | +0.01(+0.09%) |
Jul 16, 2012 | 6.581 | 6.622 | 6.569 | 6.622 | 2,836 | +0.06(+0.99%) |
Jul 13, 2012 | 6.475 | 6.558 | 6.475 | 6.558 | 3,507 | +0.12(+1.86%) |
Jul 12, 2012 | 6.410 | 6.445 | 6.410 | 6.438 | 6,031 | -0.05(-0.75%) |
Jul 11, 2012 | 6.504 | 6.510 | 6.486 | 6.487 | 1,411 | +0.07(+1.02%) |
Jul 10, 2012 | 6.475 | 6.495 | 6.422 | 6.422 | 14,633 | -0.02(-0.37%) |
Jul 09, 2012 | 6.468 | 6.468 | 6.349 | 6.445 | 6,309 | -0.02(-0.33%) |
Jul 06, 2012 | 6.457 | 6.469 | 6.457 | 6.467 | 8,461 | -0.09(-1.34%) |
Jul 05, 2012 | 6.498 | 6.563 | 6.498 | 6.555 | 6,353 | -0.16(-2.41%) |
Jul 03, 2012 | 6.670 | 6.717 | 6.670 | 6.717 | 6,777 | -0.01(-0.08%) |
Jul 02, 2012 | 7.000 | 7.000 | 6.693 | 6.723 | 15,145 | +0.05(+0.80%) |
Jun 29, 2012 | 6.634 | 6.670 | 6.634 | 6.669 | 9,984 | +0.24(+3.76%) |
Jun 28, 2012 | 6.398 | 6.448 | 6.369 | 6.428 | 3,305 | +0.03(+0.46%) |
Jun 27, 2012 | 6.433 | 6.445 | 6.398 | 6.398 | 5,699 | -0.01(-0.21%) |
Jun 26, 2012 | 6.392 | 6.422 | 6.322 | 6.412 | 24,031 | +0.08(+1.31%) |
Jun 25, 2012 | 6.374 | 6.374 | 6.310 | 6.329 | 4,711 | -0.10(-1.63%) |
Jun 22, 2012 | 6.422 | 6.487 | 6.422 | 6.433 | 10,673 | -0.01(-0.08%) |
Jun 21, 2012 | 6.575 | 6.575 | 6.439 | 6.439 | 10,675 | -0.12(-1.86%) |
Jun 20, 2012 | 6.541 | 6.598 | 6.541 | 6.561 | 17,450 | +0.04(+0.65%) |
Jun 19, 2012 | 6.507 | 6.541 | 6.467 | 6.518 | 10,203 | +0.14(+2.23%) |
Jun 18, 2012 | 6.388 | 6.388 | 6.348 | 6.376 | 13,111 | +0.01(+0.09%) |
Jun 15, 2012 | 6.405 | 6.405 | 6.371 | 6.371 | 2,556 | +0.12(+1.91%) |
Jun 13, 2012 | 6.263 | 6.251 | 6.251 | 6.251 | 17,580 | -0.03(-0.54%) |
Jun 12, 2012 | 6.263 | 6.285 | 6.263 | 6.285 | 1,933 | +0.07(+1.10%) |
Jun 11, 2012 | 6.280 | 6.308 | 6.217 | 6.217 | 19,263 | -0.06(-1.00%) |
Jun 08, 2012 | 6.194 | 6.280 | 6.183 | 6.280 | 13,076 | +0.00(+0.00%) |
Jun 07, 2012 | 6.336 | 6.336 | 6.234 | 6.280 | 8,952 | +0.06(+1.01%) |
Jun 06, 2012 | 6.206 | 6.245 | 6.194 | 6.217 | 88,301 | +0.09(+1.49%) |
Jun 05, 2012 | 6.041 | 6.126 | 6.041 | 6.126 | 5,801 | +0.05(+0.84%) |
Jun 04, 2012 | 6.143 | 6.143 | 6.041 | 6.075 | 12,543 | +0.02(+0.28%) |
Jun 01, 2012 | 6.029 | 6.063 | 6.029 | 6.058 | 8,521 | -0.11(-1.84%) |
May 31, 2012 | 6.137 | 6.172 | 6.069 | 6.172 | 41,471 | +0.09(+1.49%) |
May 30, 2012 | 6.120 | 6.149 | 6.058 | 6.081 | 7,201 | -0.14(-2.19%) |
May 29, 2012 | 6.211 | 6.240 | 6.166 | 6.217 | 28,069 | +0.01(+0.09%) |
May 25, 2012 | 6.206 | 6.245 | 6.206 | 6.211 | 13,832 | -0.03(-0.55%) |
May 24, 2012 | 6.234 | 6.284 | 6.183 | 6.245 | 15,875 | +0.07(+1.11%) |
May 23, 2012 | 6.308 | 6.308 | 6.177 | 6.177 | 4,609 | -0.14(-2.16%) |
May 22, 2012 | 6.399 | 6.416 | 6.308 | 6.314 | 8,758 | -0.01(-0.15%) |
May 21, 2012 | 6.268 | 6.336 | 6.257 | 6.323 | 91,268 | +0.05(+0.86%) |
May 18, 2012 | 6.342 | 6.342 | 6.234 | 6.270 | 27,218 | -0.01(-0.17%) |
May 17, 2012 | 6.342 | 6.342 | 6.268 | 6.280 | 8,642 | -0.10(-1.59%) |
May 16, 2012 | 6.416 | 6.416 | 6.342 | 6.382 | 45,544 | -0.02(-0.36%) |
May 15, 2012 | 6.513 | 6.525 | 6.399 | 6.405 | 16,708 | -0.14(-2.17%) |
May 14, 2012 | 6.547 | 6.587 | 6.524 | 6.547 | 14,045 | -0.11(-1.62%) |
May 11, 2012 | 6.706 | 6.740 | 6.644 | 6.655 | 18,811 | -0.09(-1.27%) |
May 10, 2012 | 6.757 | 6.757 | 6.712 | 6.740 | 24,470 | +0.07(+1.11%) |
May 09, 2012 | 6.615 | 6.683 | 6.598 | 6.666 | 89,421 | -0.11(-1.64%) |
May 08, 2012 | 6.729 | 6.777 | 6.681 | 6.777 | 15,173 | +0.03(+0.38%) |
May 07, 2012 | 6.718 | 6.757 | 6.706 | 6.752 | 8,969 | +0.09(+1.28%) |
May 04, 2012 | 6.735 | 6.735 | 6.666 | 6.666 | 31,119 | -0.10(-1.43%) |
May 03, 2012 | 6.757 | 6.763 | 6.713 | 6.763 | 11,777 | -0.05(-0.67%) |
May 02, 2012 | 6.786 | 6.826 | 6.769 | 6.809 | 14,732 | -0.10(-1.48%) |