Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.998 | 7.076 | 6.954 | 7.054 | 315,750 | +0.06(+0.87%) |
Jul 30, 2012 | 7.015 | 7.059 | 6.954 | 6.993 | 217,283 | -0.01(-0.16%) |
Jul 27, 2012 | 6.888 | 7.032 | 6.863 | 7.004 | 275,087 | +0.14(+2.02%) |
Jul 26, 2012 | 6.888 | 6.965 | 6.838 | 6.866 | 318,358 | +0.05(+0.73%) |
Jul 25, 2012 | 6.838 | 6.888 | 6.722 | 6.816 | 624,324 | +0.09(+1.32%) |
Jul 24, 2012 | 6.672 | 6.738 | 6.605 | 6.727 | 325,958 | +0.08(+1.17%) |
Jul 23, 2012 | 6.616 | 6.677 | 6.594 | 6.650 | 323,505 | -0.06(-0.91%) |
Jul 20, 2012 | 6.722 | 6.810 | 6.700 | 6.711 | 636,611 | -0.07(-0.98%) |
Jul 19, 2012 | 6.832 | 6.843 | 6.716 | 6.777 | 635,378 | -0.05(-0.73%) |
Jul 18, 2012 | 6.910 | 6.938 | 6.749 | 6.827 | 255,018 | -0.09(-1.36%) |
Jul 17, 2012 | 6.882 | 7.004 | 6.838 | 6.921 | 477,385 | +0.06(+0.89%) |
Jul 16, 2012 | 6.855 | 6.882 | 6.799 | 6.860 | 328,329 | -0.01(-0.08%) |
Jul 13, 2012 | 6.849 | 6.915 | 6.788 | 6.866 | 319,192 | +0.03(+0.49%) |
Jul 12, 2012 | 6.821 | 6.904 | 6.777 | 6.832 | 289,186 | -0.02(-0.32%) |
Jul 11, 2012 | 6.899 | 6.921 | 6.816 | 6.855 | 358,804 | -0.07(-0.96%) |
Jul 10, 2012 | 6.932 | 6.987 | 6.871 | 6.921 | 199,736 | +0.00(+0.00%) |
Jul 09, 2012 | 6.943 | 6.976 | 6.910 | 6.921 | 306,123 | -0.02(-0.32%) |
Jul 06, 2012 | 6.899 | 6.965 | 6.871 | 6.943 | 342,950 | -0.05(-0.71%) |
Jul 05, 2012 | 6.998 | 7.065 | 6.938 | 6.993 | 409,568 | +0.00(+0.00%) |
Jul 03, 2012 | 7.004 | 7.026 | 6.910 | 6.993 | 285,042 | +0.01(+0.08%) |
Jul 02, 2012 | 6.976 | 7.026 | 6.943 | 6.987 | 493,326 | +0.03(+0.40%) |
Jun 29, 2012 | 6.799 | 6.965 | 6.755 | 6.960 | 430,892 | +0.27(+3.97%) |
Jun 28, 2012 | 6.650 | 6.722 | 6.556 | 6.694 | 402,641 | -0.01(-0.17%) |
Jun 27, 2012 | 6.661 | 6.733 | 6.633 | 6.705 | 300,994 | +0.06(+0.92%) |
Jun 26, 2012 | 6.661 | 6.722 | 6.644 | 6.644 | 299,760 | -0.01(-0.08%) |
Jun 25, 2012 | 6.705 | 6.711 | 6.605 | 6.650 | 143,886 | -0.15(-2.20%) |
Jun 22, 2012 | 6.711 | 6.799 | 6.639 | 6.799 | 893,827 | +0.14(+2.16%) |
Jun 21, 2012 | 6.827 | 6.827 | 6.633 | 6.655 | 1,566,162 | -0.16(-2.36%) |
Jun 20, 2012 | 6.838 | 6.855 | 6.744 | 6.816 | 723,438 | -0.01(-0.08%) |
Jun 19, 2012 | 6.893 | 6.893 | 6.771 | 6.821 | 899,497 | -0.07(-1.04%) |
Jun 18, 2012 | 6.877 | 6.965 | 6.843 | 6.893 | 423,583 | +0.03(+0.43%) |
Jun 15, 2012 | 6.826 | 6.875 | 6.744 | 6.864 | 1,107,545 | +0.05(+0.80%) |
Jun 14, 2012 | 6.700 | 6.831 | 6.700 | 6.809 | 409,431 | +0.10(+1.47%) |
Jun 13, 2012 | 6.700 | 6.776 | 6.640 | 6.711 | 351,676 | +0.01(+0.08%) |
Jun 12, 2012 | 6.705 | 6.738 | 6.618 | 6.705 | 668,748 | +0.02(+0.33%) |
Jun 11, 2012 | 6.880 | 6.880 | 6.678 | 6.683 | 712,600 | -0.14(-2.08%) |
Jun 08, 2012 | 6.673 | 6.831 | 6.673 | 6.826 | 519,913 | +0.13(+1.96%) |
Jun 07, 2012 | 6.760 | 6.760 | 6.596 | 6.694 | 914,189 | +0.00(+0.00%) |
Jun 06, 2012 | 6.623 | 6.711 | 6.558 | 6.694 | 908,921 | +0.10(+1.49%) |
Jun 05, 2012 | 6.388 | 6.618 | 6.361 | 6.596 | 616,580 | +0.16(+2.55%) |
Jun 04, 2012 | 6.399 | 6.470 | 6.312 | 6.432 | 679,347 | +0.06(+0.94%) |
Jun 01, 2012 | 6.367 | 6.399 | 6.099 | 6.372 | 1,165,827 | -0.14(-2.10%) |
May 31, 2012 | 6.503 | 6.558 | 6.377 | 6.509 | 1,714,711 | -0.01(-0.17%) |
May 30, 2012 | 6.525 | 6.530 | 6.432 | 6.520 | 915,275 | -0.09(-1.40%) |
May 29, 2012 | 6.607 | 6.612 | 6.492 | 6.612 | 770,468 | +0.01(+0.17%) |
May 25, 2012 | 6.591 | 6.607 | 6.530 | 6.601 | 922,327 | +0.00(+0.00%) |
May 24, 2012 | 6.514 | 6.601 | 6.448 | 6.601 | 612,415 | +0.09(+1.43%) |
May 23, 2012 | 6.421 | 6.530 | 6.359 | 6.509 | 516,579 | -0.02(-0.25%) |
May 22, 2012 | 6.530 | 6.580 | 6.459 | 6.525 | 1,128,014 | -0.03(-0.50%) |
May 21, 2012 | 6.345 | 6.585 | 6.339 | 6.558 | 1,313,176 | +0.20(+3.18%) |
May 18, 2012 | 6.339 | 6.438 | 6.257 | 6.356 | 1,516,433 | -0.02(-0.26%) |
May 17, 2012 | 6.509 | 6.563 | 6.339 | 6.372 | 8,162,009 | -0.40(-5.97%) |
May 16, 2012 | 6.836 | 6.858 | 6.760 | 6.776 | 154,387 | -0.05(-0.72%) |
May 15, 2012 | 6.727 | 6.864 | 6.727 | 6.826 | 341,418 | +0.09(+1.30%) |
May 14, 2012 | 6.683 | 6.782 | 6.656 | 6.738 | 193,849 | -0.03(-0.48%) |
May 11, 2012 | 6.722 | 6.826 | 6.705 | 6.771 | 183,422 | +0.00(+0.00%) |
May 10, 2012 | 6.809 | 6.836 | 6.744 | 6.771 | 218,184 | +0.00(+0.00%) |
May 09, 2012 | 6.700 | 6.831 | 6.700 | 6.771 | 199,607 | +0.01(+0.08%) |
May 08, 2012 | 6.640 | 6.793 | 6.634 | 6.765 | 535,800 | +0.07(+1.06%) |
May 07, 2012 | 6.563 | 6.711 | 6.563 | 6.694 | 175,435 | +0.12(+1.83%) |
May 04, 2012 | 6.749 | 6.749 | 6.558 | 6.574 | 189,148 | -0.22(-3.22%) |
May 03, 2012 | 6.804 | 6.842 | 6.722 | 6.793 | 300,862 | -0.02(-0.24%) |
May 02, 2012 | 6.705 | 6.836 | 6.694 | 6.809 | 284,227 | +0.05(+0.81%) |