Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.089 | 7.089 | 6.930 | 7.081 | 3,406 | +0.06(+0.91%) |
Jul 30, 2012 | 7.017 | 7.025 | 6.962 | 7.017 | 6,368 | +0.02(+0.34%) |
Jul 27, 2012 | 6.946 | 7.065 | 6.930 | 6.994 | 10,364 | -0.01(-0.11%) |
Jul 26, 2012 | 7.073 | 7.161 | 6.834 | 7.002 | 14,026 | +0.13(+1.85%) |
Jul 25, 2012 | 7.002 | 7.009 | 6.874 | 6.874 | 3,577 | -0.13(-1.82%) |
Jul 23, 2012 | 6.922 | 7.002 | 7.002 | 7.002 | 30,290 | +0.06(+0.92%) |
Jul 20, 2012 | 7.121 | 7.121 | 6.867 | 6.938 | 4,903 | -0.13(-1.80%) |
Jul 19, 2012 | 6.826 | 7.161 | 6.811 | 7.065 | 18,713 | +0.26(+3.86%) |
Jul 18, 2012 | 6.675 | 6.803 | 6.643 | 6.803 | 9,829 | +0.13(+1.91%) |
Jul 17, 2012 | 6.596 | 6.675 | 6.596 | 6.675 | 1,244 | +0.16(+2.41%) |
Jul 16, 2012 | 6.540 | 6.604 | 6.484 | 6.518 | 4,308 | -0.09(-1.29%) |
Jul 13, 2012 | 6.604 | 6.604 | 6.604 | 6.604 | 1,256 | +0.00(+0.00%) |
Jul 12, 2012 | 6.564 | 6.604 | 6.564 | 6.604 | 439 | +0.00(+0.00%) |
Jul 11, 2012 | 6.596 | 6.683 | 6.532 | 6.604 | 1,758 | +0.06(+0.97%) |
Jul 10, 2012 | 6.636 | 6.643 | 6.540 | 6.540 | 3,421 | -0.06(-0.84%) |
Jul 09, 2012 | 6.462 | 6.699 | 6.462 | 6.596 | 524 | -0.03(-0.48%) |
Jul 06, 2012 | 6.612 | 6.643 | 6.508 | 6.628 | 3,749 | -0.02(-0.24%) |
Jul 05, 2012 | 6.659 | 6.683 | 6.532 | 6.643 | 11,183 | -0.09(-1.37%) |
Jul 03, 2012 | 6.667 | 6.763 | 6.667 | 6.736 | 5,249 | +0.26(+4.00%) |
Jul 02, 2012 | 6.564 | 6.842 | 6.453 | 6.476 | 15,396 | -0.21(-3.10%) |
Jun 29, 2012 | 6.604 | 6.763 | 6.604 | 6.683 | 38,042 | +0.09(+1.33%) |
Jun 28, 2012 | 6.564 | 6.596 | 6.564 | 6.596 | 377 | -0.01(-0.12%) |
Jun 27, 2012 | 6.604 | 6.643 | 6.588 | 6.604 | 14,325 | +0.04(+0.61%) |
Jun 26, 2012 | 6.643 | 6.683 | 6.484 | 6.564 | 7,562 | -0.18(-2.71%) |
Jun 25, 2012 | 6.588 | 6.747 | 6.524 | 6.747 | 5,990 | +0.10(+1.56%) |
Jun 22, 2012 | 6.365 | 6.643 | 6.365 | 6.643 | 57,952 | +0.30(+4.77%) |
Jun 21, 2012 | 6.349 | 6.365 | 6.341 | 6.341 | 11,877 | -0.02(-0.38%) |
Jun 20, 2012 | 6.277 | 6.385 | 6.277 | 6.365 | 25,657 | +0.16(+2.56%) |
Jun 19, 2012 | 6.254 | 6.270 | 6.126 | 6.206 | 27,059 | +0.08(+1.30%) |
Jun 18, 2012 | 6.238 | 6.238 | 6.110 | 6.126 | 2,614 | -0.04(-0.65%) |
Jun 15, 2012 | 6.142 | 6.166 | 6.055 | 6.166 | 8,010 | +0.03(+0.52%) |
Jun 14, 2012 | 6.142 | 6.277 | 6.047 | 6.134 | 4,709 | +0.04(+0.65%) |
Jun 13, 2012 | 6.285 | 6.285 | 6.087 | 6.095 | 5,821 | -0.15(-2.42%) |
Jun 12, 2012 | 6.246 | 6.246 | 6.246 | 6.246 | 251 | -0.01(-0.13%) |
Jun 11, 2012 | 6.254 | 6.254 | 6.206 | 6.254 | 8,201 | +0.02(+0.26%) |
Jun 08, 2012 | 6.222 | 6.325 | 6.190 | 6.238 | 19,021 | +0.02(+0.26%) |
Jun 07, 2012 | 6.246 | 6.285 | 6.222 | 6.222 | 9,424 | +0.02(+0.26%) |
Jun 06, 2012 | 6.166 | 6.277 | 6.166 | 6.206 | 5,398 | -0.06(-0.89%) |
Jun 05, 2012 | 6.214 | 6.270 | 6.214 | 6.262 | 1,280 | +0.02(+0.26%) |
Jun 04, 2012 | 6.182 | 6.246 | 6.182 | 6.246 | 8,105 | +0.04(+0.64%) |
Jun 01, 2012 | 6.238 | 6.238 | 6.206 | 6.206 | 5,148 | -0.08(-1.27%) |
May 31, 2012 | 6.246 | 6.285 | 6.226 | 6.285 | 3,211 | +0.04(+0.64%) |
May 30, 2012 | 6.285 | 6.285 | 6.206 | 6.246 | 8,106 | -0.05(-0.76%) |
May 29, 2012 | 6.293 | 6.357 | 6.285 | 6.293 | 3,142 | -0.06(-1.00%) |
May 25, 2012 | 6.301 | 6.357 | 6.285 | 6.357 | 7,792 | +0.00(+0.00%) |
May 24, 2012 | 6.349 | 6.357 | 6.325 | 6.357 | 8,207 | -0.01(-0.12%) |
May 23, 2012 | 6.365 | 6.365 | 6.325 | 6.365 | 7,829 | +0.00(+0.00%) |
May 22, 2012 | 6.365 | 6.428 | 6.301 | 6.365 | 39,073 | -0.01(-0.12%) |
May 21, 2012 | 6.413 | 6.445 | 6.373 | 6.373 | 3,108 | -0.06(-0.99%) |
May 18, 2012 | 6.405 | 6.476 | 6.367 | 6.437 | 4,799 | +0.07(+1.13%) |
May 17, 2012 | 6.373 | 6.405 | 6.325 | 6.365 | 21,762 | -0.05(-0.74%) |
May 16, 2012 | 6.508 | 6.508 | 6.373 | 6.413 | 6,661 | -0.07(-1.04%) |
May 15, 2012 | 6.508 | 6.516 | 6.445 | 6.480 | 18,159 | +0.02(+0.30%) |
May 14, 2012 | 6.508 | 6.516 | 6.325 | 6.460 | 20,655 | -0.06(-0.85%) |
May 11, 2012 | 6.492 | 6.516 | 6.429 | 6.516 | 4,412 | -0.03(-0.49%) |
May 10, 2012 | 6.508 | 6.612 | 6.484 | 6.548 | 4,336 | +0.02(+0.37%) |
May 09, 2012 | 6.365 | 6.556 | 6.333 | 6.524 | 535,823 | +0.24(+3.80%) |
May 08, 2012 | 6.277 | 6.365 | 6.277 | 6.285 | 5,960 | -0.03(-0.50%) |
May 07, 2012 | 6.293 | 6.365 | 6.285 | 6.317 | 16,123 | +0.11(+1.79%) |
May 04, 2012 | 6.166 | 6.236 | 6.142 | 6.206 | 971 | +0.04(+0.65%) |
May 03, 2012 | 6.166 | 6.166 | 6.166 | 6.166 | 194 | +0.02(+0.26%) |
May 02, 2012 | 6.087 | 6.186 | 6.087 | 6.150 | 32,085 | +0.10(+1.58%) |