Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.590 | 5.670 | 5.500 | 5.520 | 1,258,269 | -0.07(-1.25%) |
Jul 30, 2012 | 5.850 | 5.860 | 5.560 | 5.590 | 1,191,516 | -0.24(-4.12%) |
Jul 27, 2012 | 5.950 | 6.000 | 5.720 | 5.830 | 1,281,193 | -0.03(-0.51%) |
Jul 26, 2012 | 6.000 | 6.050 | 5.860 | 5.860 | 959,571 | +0.04(+0.69%) |
Jul 25, 2012 | 6.180 | 6.470 | 5.780 | 5.820 | 2,900,488 | -0.62(-9.63%) |
Jul 24, 2012 | 6.270 | 6.450 | 6.160 | 6.440 | 1,039,362 | +0.35(+5.75%) |
Jul 23, 2012 | 6.100 | 6.190 | 6.080 | 6.090 | 831,455 | -0.17(-2.72%) |
Jul 20, 2012 | 6.360 | 6.430 | 6.260 | 6.260 | 556,871 | -0.17(-2.64%) |
Jul 19, 2012 | 6.580 | 6.590 | 6.370 | 6.430 | 553,916 | -0.01(-0.16%) |
Jul 18, 2012 | 6.210 | 6.450 | 6.210 | 6.440 | 411,304 | +0.23(+3.70%) |
Jul 17, 2012 | 6.300 | 6.360 | 6.120 | 6.210 | 345,234 | -0.04(-0.64%) |
Jul 16, 2012 | 6.180 | 6.290 | 6.100 | 6.250 | 474,371 | +0.05(+0.81%) |
Jul 13, 2012 | 6.270 | 6.400 | 6.180 | 6.200 | 832,344 | -0.07(-1.12%) |
Jul 12, 2012 | 6.590 | 6.640 | 6.220 | 6.270 | 1,194,222 | -0.41(-6.14%) |
Jul 11, 2012 | 6.760 | 6.860 | 6.590 | 6.680 | 553,981 | -0.08(-1.18%) |
Jul 10, 2012 | 7.000 | 7.100 | 6.730 | 6.760 | 486,017 | -0.18(-2.59%) |
Jul 09, 2012 | 6.970 | 7.020 | 6.830 | 6.940 | 352,381 | -0.06(-0.86%) |
Jul 06, 2012 | 7.310 | 7.360 | 6.940 | 7.000 | 580,540 | -0.39(-5.28%) |
Jul 05, 2012 | 6.960 | 7.400 | 6.960 | 7.390 | 626,872 | +0.39(+5.57%) |
Jul 03, 2012 | 6.900 | 7.020 | 6.890 | 7.000 | 428,461 | +0.09(+1.38%) |
Jul 02, 2012 | 6.880 | 6.930 | 6.810 | 6.905 | 741,609 | +0.07(+0.95%) |
Jun 29, 2012 | 6.740 | 6.860 | 6.660 | 6.840 | 900,215 | +0.27(+4.11%) |
Jun 28, 2012 | 6.710 | 6.780 | 6.480 | 6.570 | 572,881 | -0.22(-3.24%) |
Jun 27, 2012 | 6.680 | 6.850 | 6.649 | 6.790 | 478,400 | +0.13(+1.95%) |
Jun 26, 2012 | 6.660 | 6.790 | 6.610 | 6.660 | 715,504 | +0.00(+0.00%) |
Jun 25, 2012 | 6.720 | 6.800 | 6.630 | 6.660 | 430,615 | -0.20(-2.92%) |
Jun 22, 2012 | 6.750 | 6.900 | 6.700 | 6.860 | 3,817,681 | +0.14(+2.08%) |
Jun 21, 2012 | 7.050 | 7.060 | 6.700 | 6.720 | 530,400 | -0.37(-5.22%) |
Jun 20, 2012 | 7.120 | 7.220 | 7.000 | 7.090 | 438,317 | -0.05(-0.70%) |
Jun 19, 2012 | 6.920 | 7.190 | 6.811 | 7.140 | 675,846 | +0.27(+3.93%) |
Jun 18, 2012 | 6.890 | 6.950 | 6.790 | 6.870 | 466,296 | -0.10(-1.43%) |
Jun 15, 2012 | 6.780 | 7.000 | 6.750 | 6.970 | 733,082 | +0.16(+2.35%) |
Jun 14, 2012 | 6.680 | 6.840 | 6.570 | 6.810 | 379,482 | +0.12(+1.79%) |
Jun 13, 2012 | 6.670 | 6.820 | 6.610 | 6.690 | 746,302 | -0.01(-0.15%) |
Jun 12, 2012 | 6.450 | 6.720 | 6.410 | 6.700 | 477,516 | +0.26(+4.04%) |
Jun 11, 2012 | 6.840 | 6.840 | 6.430 | 6.440 | 509,039 | -0.33(-4.87%) |
Jun 08, 2012 | 6.640 | 6.800 | 6.470 | 6.770 | 375,608 | +0.10(+1.50%) |
Jun 07, 2012 | 6.840 | 6.940 | 6.650 | 6.670 | 565,931 | -0.08(-1.19%) |
Jun 06, 2012 | 6.450 | 6.860 | 6.431 | 6.750 | 757,472 | +0.38(+5.97%) |
Jun 05, 2012 | 6.210 | 6.380 | 6.170 | 6.370 | 654,637 | +0.15(+2.41%) |
Jun 04, 2012 | 6.220 | 6.330 | 6.150 | 6.220 | 558,752 | +0.06(+0.97%) |
Jun 01, 2012 | 6.400 | 6.400 | 6.150 | 6.160 | 1,187,677 | -0.25(-3.90%) |
May 31, 2012 | 6.370 | 6.540 | 6.210 | 6.410 | 1,625,752 | +0.03(+0.47%) |
May 30, 2012 | 6.530 | 6.550 | 6.330 | 6.380 | 513,685 | -0.24(-3.63%) |
May 29, 2012 | 6.490 | 6.700 | 6.480 | 6.620 | 646,170 | +0.20(+3.12%) |
May 25, 2012 | 6.310 | 6.460 | 6.220 | 6.420 | 463,600 | +0.08(+1.26%) |
May 24, 2012 | 6.470 | 6.490 | 6.220 | 6.340 | 640,097 | -0.12(-1.86%) |
May 23, 2012 | 6.210 | 6.530 | 6.105 | 6.460 | 892,013 | +0.16(+2.54%) |
May 22, 2012 | 6.400 | 6.540 | 6.220 | 6.300 | 812,699 | -0.09(-1.41%) |
May 21, 2012 | 6.180 | 6.420 | 6.030 | 6.390 | 904,023 | +0.22(+3.57%) |
May 18, 2012 | 6.400 | 6.450 | 6.120 | 6.170 | 1,121,884 | -0.23(-3.59%) |
May 17, 2012 | 6.270 | 6.560 | 6.260 | 6.400 | 1,679,615 | +0.37(+6.14%) |
May 16, 2012 | 6.180 | 6.240 | 6.020 | 6.030 | 999,572 | -0.10(-1.63%) |
May 15, 2012 | 6.200 | 6.300 | 6.110 | 6.130 | 933,792 | -0.08(-1.21%) |
May 14, 2012 | 6.310 | 6.400 | 6.200 | 6.205 | 907,557 | -0.21(-3.20%) |
May 11, 2012 | 6.450 | 6.529 | 6.300 | 6.410 | 780,647 | -0.07(-1.08%) |
May 10, 2012 | 6.680 | 6.850 | 6.440 | 6.480 | 844,849 | -0.15(-2.26%) |
May 09, 2012 | 6.680 | 6.810 | 6.600 | 6.630 | 900,068 | -0.17(-2.50%) |
May 08, 2012 | 6.550 | 6.820 | 6.540 | 6.800 | 820,184 | +0.17(+2.56%) |
May 07, 2012 | 6.620 | 6.790 | 6.550 | 6.630 | 1,215,745 | -0.08(-1.19%) |
May 04, 2012 | 6.860 | 6.890 | 6.670 | 6.710 | 860,319 | -0.21(-3.03%) |
May 03, 2012 | 6.930 | 7.100 | 6.855 | 6.920 | 904,775 | -0.04(-0.57%) |
May 02, 2012 | 7.040 | 7.040 | 6.850 | 6.960 | 964,752 | -0.11(-1.56%) |