Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.300 | 7.330 | 7.150 | 7.250 | 61,927 | +0.47(+6.93%) |
Jul 30, 2012 | 6.690 | 6.800 | 6.690 | 6.780 | 38,981 | -0.05(-0.73%) |
Jul 27, 2012 | 6.670 | 6.840 | 6.630 | 6.830 | 366,682 | +0.25(+3.80%) |
Jul 26, 2012 | 6.620 | 6.690 | 6.520 | 6.580 | 504,963 | +0.14(+2.17%) |
Jul 25, 2012 | 6.510 | 6.540 | 6.420 | 6.440 | 18,621 | +0.06(+0.94%) |
Jul 24, 2012 | 6.440 | 6.480 | 6.350 | 6.380 | 63,078 | -0.17(-2.60%) |
Jul 23, 2012 | 6.380 | 6.560 | 6.360 | 6.550 | 20,805 | -0.23(-3.39%) |
Jul 20, 2012 | 6.860 | 6.870 | 6.780 | 6.780 | 18,783 | -0.18(-2.59%) |
Jul 19, 2012 | 6.990 | 6.990 | 6.880 | 6.960 | 8,813 | +0.33(+4.98%) |
Jul 18, 2012 | 6.500 | 6.650 | 6.500 | 6.630 | 14,123 | +0.19(+2.95%) |
Jul 17, 2012 | 6.400 | 6.480 | 6.330 | 6.440 | 21,126 | -0.12(-1.83%) |
Jul 16, 2012 | 6.550 | 6.560 | 6.500 | 6.560 | 3,066 | +0.19(+2.98%) |
Jul 14, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.00(+0.00%) |
Jul 13, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.20(+3.24%) |
Jul 12, 2012 | 6.170 | 6.210 | 6.080 | 6.170 | 34,608 | -0.10(-1.59%) |
Jul 11, 2012 | 6.270 | 6.290 | 6.220 | 6.270 | 21,658 | -0.13(-2.03%) |
Jul 10, 2012 | 6.480 | 6.490 | 6.370 | 6.400 | 4,966 | +0.07(+1.11%) |
Jul 09, 2012 | 6.270 | 6.340 | 6.270 | 6.330 | 7,003 | -0.04(-0.63%) |
Jul 06, 2012 | 6.460 | 6.460 | 6.300 | 6.370 | 315,872 | -0.38(-5.63%) |
Jul 05, 2012 | 6.710 | 6.780 | 6.700 | 6.750 | 22,010 | -0.20(-2.88%) |
Jul 03, 2012 | 6.820 | 6.960 | 6.810 | 6.950 | 8,532 | +0.05(+0.72%) |
Jul 02, 2012 | 6.880 | 6.900 | 6.800 | 6.900 | 61,836 | +0.16(+2.37%) |
Jun 30, 2012 | 6.640 | 6.740 | 6.616 | 6.740 | 22,536 | +0.03(+0.45%) |
Jun 29, 2012 | 6.640 | 6.740 | 6.616 | 6.710 | 22,672 | +0.37(+5.84%) |
Jun 28, 2012 | 6.250 | 6.360 | 6.210 | 6.340 | 42,614 | -0.14(-2.16%) |
Jun 27, 2012 | 6.490 | 6.512 | 6.450 | 6.480 | 7,732 | -0.15(-2.26%) |
Jun 26, 2012 | 7.460 | 7.460 | 6.570 | 6.630 | 94,195 | -0.90(-11.95%) |
Jun 25, 2012 | 7.610 | 7.610 | 7.520 | 7.530 | 5,577 | -0.22(-2.84%) |
Jun 22, 2012 | 7.720 | 7.770 | 7.680 | 7.750 | 9,724 | -0.12(-1.52%) |
Jun 21, 2012 | 8.060 | 8.060 | 7.870 | 7.870 | 8,280 | -0.18(-2.24%) |
Jun 20, 2012 | 8.008 | 8.130 | 8.008 | 8.050 | 21,613 | +0.12(+1.51%) |
Jun 19, 2012 | 7.850 | 7.970 | 7.850 | 7.930 | 23,489 | +0.22(+2.85%) |
Jun 18, 2012 | 7.700 | 7.720 | 7.603 | 7.710 | 54,102 | +0.21(+2.80%) |
Jun 15, 2012 | 7.480 | 7.530 | 7.310 | 7.500 | 158,670 | -0.02(-0.27%) |
Jun 14, 2012 | 7.500 | 7.530 | 7.450 | 7.520 | 20,608 | -0.15(-1.96%) |
Jun 13, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 18,129 | +0.01(+0.13%) |
Jun 12, 2012 | 7.550 | 7.750 | 7.530 | 7.660 | 15,844 | -0.06(-0.78%) |
Jun 11, 2012 | 7.910 | 7.910 | 7.710 | 7.720 | 12,961 | -0.06(-0.77%) |
Jun 08, 2012 | 7.690 | 7.790 | 7.690 | 7.780 | 26,394 | -0.06(-0.77%) |
Jun 07, 2012 | 8.000 | 8.000 | 7.820 | 7.840 | 27,385 | +0.08(+0.98%) |
Jun 06, 2012 | 7.530 | 7.780 | 7.530 | 7.764 | 26,905 | +0.36(+4.92%) |
Jun 05, 2012 | 7.240 | 7.430 | 7.240 | 7.400 | 16,125 | +0.11(+1.51%) |
Jun 04, 2012 | 7.280 | 7.290 | 7.220 | 7.290 | 6,554 | -0.15(-2.02%) |
Jun 02, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | +0.00(+0.00%) |
Jun 01, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | -0.50(-6.30%) |
May 31, 2012 | 7.870 | 7.940 | 7.750 | 7.940 | 66,877 | +0.10(+1.28%) |
May 30, 2012 | 7.870 | 7.880 | 7.810 | 7.840 | 17,133 | -0.15(-1.88%) |
May 29, 2012 | 7.930 | 8.060 | 7.930 | 7.990 | 12,399 | +0.37(+4.86%) |
May 25, 2012 | 7.590 | 7.660 | 7.510 | 7.620 | 20,702 | -0.17(-2.18%) |
May 24, 2012 | 7.880 | 7.930 | 7.730 | 7.790 | 21,789 | -0.26(-3.23%) |
May 23, 2012 | 8.070 | 8.070 | 7.890 | 8.050 | 7,953 | -0.12(-1.47%) |
May 22, 2012 | 8.290 | 8.330 | 8.150 | 8.170 | 17,931 | +0.06(+0.74%) |
May 21, 2012 | 8.040 | 8.130 | 7.980 | 8.110 | 32,424 | +0.27(+3.44%) |
May 18, 2012 | 7.944 | 7.944 | 7.790 | 7.840 | 38,440 | -0.23(-2.85%) |
May 17, 2012 | 8.270 | 8.290 | 8.060 | 8.070 | 106,437 | -0.32(-3.81%) |
May 16, 2012 | 8.430 | 8.500 | 8.390 | 8.390 | 13,460 | -0.07(-0.83%) |
May 15, 2012 | 8.490 | 8.540 | 8.420 | 8.460 | 21,134 | -0.05(-0.59%) |
May 14, 2012 | 8.530 | 8.570 | 8.490 | 8.510 | 23,177 | -0.30(-3.41%) |
May 11, 2012 | 8.720 | 8.910 | 8.720 | 8.810 | 14,655 | +0.06(+0.69%) |
May 10, 2012 | 8.800 | 8.810 | 8.720 | 8.750 | 89,055 | +0.20(+2.34%) |
May 09, 2012 | 8.580 | 8.640 | 8.500 | 8.550 | 48,955 | -0.36(-4.04%) |
May 08, 2012 | 8.960 | 8.960 | 8.770 | 8.910 | 22,508 | -0.33(-3.57%) |
May 07, 2012 | 9.180 | 9.300 | 9.160 | 9.240 | 32,496 | +0.04(+0.43%) |
May 04, 2012 | 9.320 | 9.340 | 9.160 | 9.200 | 15,982 | -0.34(-3.56%) |
May 03, 2012 | 9.500 | 9.560 | 9.440 | 9.540 | 15,929 | -0.38(-3.83%) |
May 02, 2012 | 9.820 | 9.920 | 9.780 | 9.920 | 20,636 | -0.05(-0.50%) |