Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.529 | 6.519 | 6.519 | 6.519 | 1,518 | -0.07(-1.05%) |
Jul 30, 2012 | 6.736 | 7.398 | 6.440 | 6.588 | 19,708 | -0.23(-3.42%) |
Jul 27, 2012 | 6.791 | 6.821 | 6.697 | 6.821 | 1,518 | -0.01(-0.20%) |
Jul 26, 2012 | 6.835 | 6.864 | 6.835 | 6.835 | 2,604 | -0.08(-1.14%) |
Jul 25, 2012 | 7.052 | 7.190 | 6.874 | 6.914 | 35,659 | -0.25(-3.45%) |
Jul 24, 2012 | 7.289 | 7.289 | 6.825 | 7.161 | 12,990 | -0.05(-0.68%) |
Jul 23, 2012 | 7.269 | 7.408 | 6.864 | 7.210 | 7,169 | +0.01(+0.14%) |
Jul 20, 2012 | 7.200 | 7.260 | 7.200 | 7.200 | 1,366 | -0.16(-2.15%) |
Jul 19, 2012 | 7.161 | 7.378 | 7.161 | 7.358 | 1,943 | +0.05(+0.67%) |
Jul 18, 2012 | 7.595 | 7.887 | 7.210 | 7.309 | 38,860 | -0.15(-1.99%) |
Jul 17, 2012 | 7.457 | 7.783 | 7.161 | 7.457 | 8,806 | +0.05(+0.67%) |
Jul 16, 2012 | 7.082 | 7.502 | 7.082 | 7.408 | 5,828 | +0.43(+6.23%) |
Jul 13, 2012 | 6.815 | 7.407 | 6.815 | 6.973 | 14,199 | +0.24(+3.52%) |
Jul 12, 2012 | 6.706 | 6.914 | 6.687 | 6.736 | 4,407 | +0.02(+0.29%) |
Jul 11, 2012 | 6.667 | 6.924 | 6.667 | 6.716 | 9,826 | -0.04(-0.58%) |
Jul 10, 2012 | 6.756 | 6.766 | 6.756 | 6.756 | 664 | -0.01(-0.13%) |
Jul 09, 2012 | 6.618 | 6.766 | 6.558 | 6.765 | 9,055 | +0.19(+2.84%) |
Jul 06, 2012 | 6.706 | 6.746 | 6.568 | 6.578 | 3,629 | -0.26(-3.76%) |
Jul 05, 2012 | 6.637 | 6.914 | 6.558 | 6.835 | 6,891 | +0.26(+3.90%) |
Jul 03, 2012 | 7.062 | 7.062 | 6.578 | 6.578 | 5,217 | -0.48(-6.85%) |
Jul 02, 2012 | 6.973 | 7.240 | 6.973 | 7.062 | 3,796 | -0.02(-0.28%) |
Jun 29, 2012 | 6.785 | 7.082 | 6.568 | 7.082 | 6,531 | +0.17(+2.43%) |
Jun 28, 2012 | 6.618 | 6.914 | 6.618 | 6.914 | 642 | +0.20(+2.94%) |
Jun 27, 2012 | 6.756 | 6.766 | 6.618 | 6.716 | 9,640 | -0.15(-2.16%) |
Jun 26, 2012 | 7.082 | 7.082 | 6.618 | 6.864 | 5,163 | +0.10(+1.46%) |
Jun 25, 2012 | 6.598 | 6.766 | 6.558 | 6.766 | 3,224 | +0.09(+1.33%) |
Jun 22, 2012 | 6.776 | 7.082 | 6.558 | 6.677 | 4,158 | +0.12(+1.81%) |
Jun 21, 2012 | 6.460 | 6.667 | 6.460 | 6.558 | 10,718 | +0.20(+3.11%) |
Jun 20, 2012 | 6.420 | 6.588 | 6.321 | 6.361 | 5,167 | -0.04(-0.62%) |
Jun 19, 2012 | 6.460 | 6.479 | 6.371 | 6.400 | 9,832 | -0.08(-1.22%) |
Jun 18, 2012 | 6.618 | 6.618 | 6.341 | 6.479 | 8,846 | -0.34(-4.93%) |
Jun 15, 2012 | 7.408 | 7.408 | 6.321 | 6.815 | 228,111 | -0.59(-8.00%) |
Jun 14, 2012 | 7.418 | 7.418 | 7.121 | 7.408 | 4,683 | +0.11(+1.49%) |
Jun 13, 2012 | 7.299 | 7.803 | 7.299 | 7.299 | 29,959 | +0.13(+1.79%) |
Jun 12, 2012 | 7.457 | 7.457 | 7.013 | 7.171 | 5,123 | -0.28(-3.74%) |
Jun 11, 2012 | 7.210 | 7.506 | 7.210 | 7.449 | 1,518 | +0.36(+5.10%) |
Jun 08, 2012 | 7.131 | 7.210 | 7.013 | 7.088 | 2,642 | -0.02(-0.33%) |
Jun 07, 2012 | 7.427 | 7.566 | 7.062 | 7.111 | 9,418 | -0.32(-4.26%) |
Jun 06, 2012 | 7.506 | 7.654 | 7.013 | 7.427 | 5,241 | -0.08(-1.05%) |
Jun 05, 2012 | 7.437 | 7.773 | 7.408 | 7.506 | 18,699 | +0.07(+0.93%) |
Jun 04, 2012 | 7.773 | 7.773 | 7.408 | 7.437 | 4,946 | -0.07(-0.92%) |
Jun 01, 2012 | 7.753 | 7.892 | 7.457 | 7.506 | 3,921 | -0.42(-5.35%) |
May 31, 2012 | 7.902 | 7.951 | 7.419 | 7.931 | 6,457 | +0.03(+0.37%) |
May 30, 2012 | 7.852 | 7.902 | 7.753 | 7.902 | 532 | +0.00(+0.00%) |
May 29, 2012 | 7.882 | 8.000 | 7.595 | 7.902 | 27,809 | +0.05(+0.63%) |
May 25, 2012 | 7.902 | 7.902 | 7.704 | 7.852 | 2,588 | -0.08(-1.00%) |
May 24, 2012 | 7.892 | 8.000 | 7.655 | 7.931 | 13,645 | +0.15(+1.90%) |
May 23, 2012 | 7.911 | 8.099 | 7.783 | 7.783 | 16,949 | -0.14(-1.75%) |
May 22, 2012 | 7.872 | 7.931 | 7.506 | 7.921 | 8,771 | +0.03(+0.38%) |
May 21, 2012 | 7.615 | 7.892 | 7.418 | 7.892 | 6,993 | +0.44(+5.97%) |
May 18, 2012 | 7.813 | 7.813 | 7.447 | 7.447 | 2,632 | -0.44(-5.63%) |
May 17, 2012 | 7.566 | 7.892 | 7.418 | 7.892 | 8,527 | +0.38(+4.99%) |
May 16, 2012 | 7.931 | 7.931 | 7.506 | 7.516 | 11,989 | -0.39(-4.88%) |
May 15, 2012 | 9.551 | 9.551 | 7.803 | 7.902 | 71,388 | -2.04(-20.55%) |
May 14, 2012 | 9.966 | 9.976 | 9.877 | 9.946 | 2,986 | -0.00(-0.01%) |
May 11, 2012 | 10.05 | 10.05 | 9.947 | 9.947 | 627 | -0.05(-0.48%) |
May 10, 2012 | 10.06 | 10.21 | 9.887 | 9.995 | 8,050 | -0.13(-1.27%) |
May 09, 2012 | 10.14 | 10.25 | 10.12 | 10.12 | 647 | -0.14(-1.34%) |
May 08, 2012 | 10.03 | 10.26 | 9.887 | 10.26 | 4,629 | +0.16(+1.55%) |
May 07, 2012 | 9.916 | 10.26 | 9.778 | 10.10 | 5,206 | +0.20(+1.99%) |
May 04, 2012 | 10.27 | 10.28 | 9.903 | 9.907 | 11,448 | -0.37(-3.56%) |
May 03, 2012 | 9.946 | 10.42 | 9.908 | 10.27 | 10,735 | +0.32(+3.17%) |
May 02, 2012 | 10.24 | 10.40 | 9.956 | 9.956 | 1,519 | -0.60(-5.71%) |