Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.538 | 6.667 | 6.538 | 6.602 | 3,366,516 | +0.09(+1.31%) |
Jul 30, 2012 | 6.481 | 6.574 | 6.474 | 6.517 | 4,247,964 | -0.06(-0.98%) |
Jul 27, 2012 | 6.410 | 6.599 | 6.410 | 6.581 | 6,657,000 | +0.20(+3.13%) |
Jul 26, 2012 | 6.410 | 6.474 | 6.338 | 6.381 | 6,526,446 | +0.19(+3.11%) |
Jul 25, 2012 | 6.153 | 6.231 | 6.131 | 6.188 | 4,720,693 | +0.12(+2.00%) |
Jul 24, 2012 | 6.131 | 6.146 | 6.031 | 6.067 | 2,939,300 | -0.09(-1.39%) |
Jul 23, 2012 | 6.010 | 6.181 | 5.964 | 6.153 | 7,195,336 | -0.06(-0.98%) |
Jul 20, 2012 | 6.281 | 6.299 | 6.178 | 6.213 | 5,008,474 | -0.07(-1.08%) |
Jul 19, 2012 | 6.338 | 6.388 | 6.245 | 6.281 | 9,611,437 | +0.11(+1.73%) |
Jul 18, 2012 | 6.081 | 6.338 | 6.067 | 6.174 | 22,525,584 | +0.24(+4.09%) |
Jul 17, 2012 | 5.974 | 5.996 | 5.874 | 5.931 | 12,801,321 | -0.05(-0.84%) |
Jul 16, 2012 | 6.003 | 6.017 | 5.953 | 5.981 | 6,851,286 | -0.11(-1.82%) |
Jul 13, 2012 | 6.088 | 6.188 | 6.056 | 6.092 | 6,636,173 | -0.00(-0.06%) |
Jul 12, 2012 | 6.146 | 6.153 | 6.024 | 6.096 | 6,136,468 | -0.18(-2.84%) |
Jul 11, 2012 | 6.353 | 6.431 | 6.256 | 6.274 | 9,916,260 | +0.01(+0.11%) |
Jul 10, 2012 | 6.360 | 6.374 | 6.238 | 6.267 | 6,424,254 | -0.09(-1.35%) |
Jul 09, 2012 | 6.374 | 6.388 | 6.303 | 6.353 | 6,241,673 | +0.02(+0.34%) |
Jul 06, 2012 | 6.381 | 6.381 | 6.299 | 6.331 | 4,468,474 | -0.11(-1.66%) |
Jul 05, 2012 | 6.431 | 6.467 | 6.410 | 6.438 | 2,995,503 | -0.16(-2.38%) |
Jul 03, 2012 | 6.510 | 6.602 | 6.510 | 6.595 | 1,650,248 | +0.11(+1.71%) |
Jul 02, 2012 | 6.488 | 6.495 | 6.417 | 6.485 | 2,280,516 | -0.03(-0.49%) |
Jun 29, 2012 | 6.438 | 6.520 | 6.424 | 6.517 | 3,752,594 | +0.36(+5.92%) |
Jun 28, 2012 | 6.060 | 6.167 | 6.017 | 6.153 | 3,476,737 | -0.01(-0.12%) |
Jun 27, 2012 | 6.167 | 6.174 | 6.117 | 6.160 | 7,565,153 | +0.00(+0.00%) |
Jun 26, 2012 | 6.181 | 6.224 | 6.103 | 6.160 | 4,507,407 | -0.07(-1.15%) |
Jun 25, 2012 | 6.260 | 6.267 | 6.174 | 6.231 | 3,702,272 | -0.13(-2.02%) |
Jun 22, 2012 | 6.317 | 6.374 | 6.253 | 6.360 | 4,516,246 | +0.09(+1.37%) |
Jun 21, 2012 | 6.574 | 6.581 | 6.267 | 6.274 | 5,040,672 | -0.34(-5.18%) |
Jun 20, 2012 | 6.538 | 6.645 | 6.495 | 6.617 | 3,449,809 | +0.07(+1.09%) |
Jun 19, 2012 | 6.538 | 6.609 | 6.517 | 6.545 | 7,847,472 | +0.16(+2.57%) |
Jun 18, 2012 | 6.353 | 6.415 | 6.324 | 6.381 | 3,592,764 | -0.01(-0.11%) |
Jun 15, 2012 | 6.331 | 6.395 | 6.324 | 6.388 | 3,605,065 | +0.11(+1.70%) |
Jun 14, 2012 | 6.288 | 6.303 | 6.231 | 6.281 | 3,722,263 | -0.05(-0.79%) |
Jun 13, 2012 | 6.374 | 6.431 | 6.295 | 6.331 | 5,077,954 | -0.04(-0.67%) |
Jun 12, 2012 | 6.238 | 6.381 | 6.203 | 6.374 | 6,819,063 | +0.28(+4.57%) |
Jun 11, 2012 | 6.303 | 6.303 | 6.081 | 6.096 | 5,233,444 | -0.01(-0.23%) |
Jun 08, 2012 | 6.024 | 6.124 | 5.996 | 6.110 | 5,198,973 | +0.01(+0.23%) |
Jun 07, 2012 | 6.274 | 6.295 | 6.081 | 6.096 | 3,764,449 | -0.09(-1.39%) |
Jun 06, 2012 | 6.038 | 6.195 | 6.010 | 6.181 | 3,747,724 | +0.16(+2.61%) |
Jun 05, 2012 | 5.953 | 6.035 | 5.946 | 6.024 | 4,065,721 | +0.07(+1.20%) |
Jun 04, 2012 | 5.981 | 6.003 | 5.899 | 5.953 | 3,862,805 | +0.04(+0.60%) |
Jun 01, 2012 | 6.003 | 6.031 | 5.896 | 5.917 | 4,887,628 | -0.14(-2.24%) |
May 31, 2012 | 6.053 | 6.106 | 6.010 | 6.053 | 4,534,609 | -0.10(-1.62%) |
May 30, 2012 | 6.195 | 6.195 | 6.110 | 6.153 | 3,494,638 | -0.22(-3.47%) |
May 29, 2012 | 6.345 | 6.470 | 6.317 | 6.374 | 7,578,337 | +0.25(+4.08%) |
May 25, 2012 | 6.088 | 6.174 | 6.074 | 6.124 | 3,601,116 | -0.03(-0.46%) |
May 24, 2012 | 6.146 | 6.217 | 6.103 | 6.153 | 3,971,345 | +0.02(+0.35%) |
May 23, 2012 | 6.131 | 6.153 | 5.988 | 6.131 | 3,826,662 | -0.01(-0.23%) |
May 22, 2012 | 6.174 | 6.249 | 6.103 | 6.146 | 4,519,343 | -0.04(-0.58%) |
May 21, 2012 | 6.060 | 6.203 | 6.046 | 6.181 | 8,235,667 | +0.21(+3.59%) |
May 18, 2012 | 6.103 | 6.103 | 5.939 | 5.967 | 4,228,895 | +0.04(+0.60%) |
May 17, 2012 | 5.931 | 6.003 | 5.874 | 5.931 | 6,138,201 | -0.02(-0.36%) |
May 16, 2012 | 6.053 | 6.131 | 5.917 | 5.953 | 7,054,609 | -0.09(-1.53%) |
May 15, 2012 | 6.224 | 6.224 | 6.017 | 6.046 | 14,637,725 | -0.17(-2.76%) |
May 14, 2012 | 6.245 | 6.267 | 6.174 | 6.217 | 5,992,837 | -0.25(-3.81%) |
May 11, 2012 | 6.460 | 6.524 | 6.452 | 6.463 | 6,104,327 | +0.00(+0.06%) |
May 10, 2012 | 6.495 | 6.531 | 6.438 | 6.460 | 10,589,686 | +0.04(+0.56%) |
May 09, 2012 | 6.438 | 6.488 | 6.388 | 6.424 | 7,359,970 | -0.11(-1.75%) |
May 08, 2012 | 6.545 | 6.559 | 6.445 | 6.538 | 4,826,720 | -0.01(-0.22%) |
May 07, 2012 | 6.502 | 6.588 | 6.495 | 6.552 | 13,470,036 | -0.03(-0.43%) |
May 04, 2012 | 6.602 | 6.802 | 6.538 | 6.581 | 30,112,482 | -0.26(-3.86%) |
May 03, 2012 | 6.924 | 6.945 | 6.824 | 6.845 | 4,078,072 | -0.10(-1.44%) |
May 02, 2012 | 6.888 | 6.973 | 6.838 | 6.945 | 4,668,488 | -0.15(-2.11%) |