Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.480 | 6.850 | 6.460 | 6.710 | 73,118 | +0.17(+2.60%) |
Jul 30, 2012 | 6.770 | 6.880 | 6.500 | 6.540 | 35,326 | -0.24(-3.54%) |
Jul 27, 2012 | 6.450 | 6.850 | 6.360 | 6.780 | 44,910 | +0.35(+5.44%) |
Jul 26, 2012 | 6.270 | 6.530 | 6.230 | 6.430 | 51,286 | +0.29(+4.72%) |
Jul 25, 2012 | 6.250 | 6.400 | 6.120 | 6.140 | 41,742 | -0.02(-0.32%) |
Jul 24, 2012 | 6.580 | 6.900 | 6.110 | 6.160 | 50,723 | -0.41(-6.24%) |
Jul 23, 2012 | 6.570 | 6.740 | 6.400 | 6.570 | 44,958 | -0.17(-2.52%) |
Jul 20, 2012 | 6.690 | 6.880 | 6.650 | 6.740 | 57,943 | +0.00(+0.00%) |
Jul 19, 2012 | 7.170 | 7.340 | 6.720 | 6.740 | 58,207 | -0.42(-5.87%) |
Jul 18, 2012 | 7.050 | 7.260 | 6.830 | 7.160 | 49,591 | +0.13(+1.85%) |
Jul 17, 2012 | 6.890 | 7.060 | 6.600 | 7.030 | 44,571 | +0.21(+3.08%) |
Jul 16, 2012 | 6.830 | 6.850 | 6.680 | 6.820 | 30,347 | -0.04(-0.58%) |
Jul 13, 2012 | 6.790 | 6.890 | 6.690 | 6.860 | 48,665 | +0.10(+1.48%) |
Jul 12, 2012 | 6.710 | 6.825 | 6.520 | 6.760 | 60,857 | -0.02(-0.29%) |
Jul 11, 2012 | 6.990 | 6.990 | 6.700 | 6.780 | 85,704 | -0.16(-2.31%) |
Jul 10, 2012 | 7.190 | 7.190 | 6.890 | 6.940 | 45,877 | -0.17(-2.39%) |
Jul 09, 2012 | 7.160 | 7.240 | 7.030 | 7.110 | 90,342 | -0.10(-1.39%) |
Jul 06, 2012 | 7.110 | 7.270 | 7.070 | 7.210 | 38,339 | -0.02(-0.28%) |
Jul 05, 2012 | 7.280 | 7.410 | 7.190 | 7.230 | 32,354 | -0.10(-1.36%) |
Jul 03, 2012 | 7.190 | 7.400 | 7.080 | 7.330 | 40,979 | +0.12(+1.66%) |
Jul 02, 2012 | 6.980 | 7.250 | 6.970 | 7.210 | 71,051 | +0.27(+3.89%) |
Jun 29, 2012 | 6.810 | 7.050 | 6.640 | 6.940 | 81,203 | +0.32(+4.83%) |
Jun 28, 2012 | 6.640 | 6.730 | 6.345 | 6.620 | 38,347 | -0.09(-1.34%) |
Jun 27, 2012 | 6.520 | 6.780 | 6.520 | 6.710 | 41,011 | +0.22(+3.39%) |
Jun 26, 2012 | 6.530 | 6.610 | 6.340 | 6.490 | 30,896 | -0.01(-0.15%) |
Jun 25, 2012 | 6.410 | 6.610 | 6.360 | 6.500 | 32,271 | -0.07(-1.07%) |
Jun 22, 2012 | 6.160 | 6.590 | 6.110 | 6.570 | 663,543 | +0.49(+8.06%) |
Jun 21, 2012 | 6.390 | 6.540 | 6.050 | 6.080 | 61,051 | -0.34(-5.30%) |
Jun 20, 2012 | 6.510 | 6.560 | 6.400 | 6.420 | 18,098 | -0.12(-1.83%) |
Jun 19, 2012 | 6.340 | 6.570 | 6.340 | 6.540 | 46,789 | +0.25(+3.97%) |
Jun 18, 2012 | 6.430 | 6.490 | 6.240 | 6.290 | 39,951 | -0.19(-2.93%) |
Jun 15, 2012 | 6.290 | 6.519 | 6.230 | 6.480 | 122,429 | +0.16(+2.53%) |
Jun 14, 2012 | 6.310 | 6.470 | 6.080 | 6.320 | 71,238 | +0.00(+0.00%) |
Jun 13, 2012 | 6.720 | 6.750 | 6.220 | 6.320 | 89,506 | -0.44(-6.51%) |
Jun 12, 2012 | 6.760 | 6.890 | 6.660 | 6.760 | 46,644 | +0.07(+1.05%) |
Jun 11, 2012 | 6.890 | 6.929 | 6.650 | 6.690 | 94,397 | -0.07(-1.04%) |
Jun 08, 2012 | 6.630 | 6.830 | 6.630 | 6.760 | 79,370 | +0.09(+1.35%) |
Jun 07, 2012 | 6.650 | 6.710 | 6.430 | 6.670 | 80,551 | +0.12(+1.83%) |
Jun 06, 2012 | 6.070 | 6.590 | 6.070 | 6.550 | 66,558 | +0.53(+8.80%) |
Jun 05, 2012 | 6.080 | 6.330 | 5.960 | 6.020 | 42,165 | -0.13(-2.11%) |
Jun 04, 2012 | 5.850 | 6.220 | 5.850 | 6.150 | 43,851 | +0.35(+6.03%) |
Jun 01, 2012 | 5.860 | 6.040 | 5.780 | 5.800 | 80,817 | -0.22(-3.65%) |
May 31, 2012 | 6.000 | 6.170 | 5.840 | 6.020 | 121,952 | +0.02(+0.33%) |
May 30, 2012 | 6.070 | 6.140 | 5.970 | 6.000 | 46,911 | -0.17(-2.76%) |
May 29, 2012 | 6.240 | 6.370 | 6.130 | 6.170 | 49,854 | -0.02(-0.32%) |
May 25, 2012 | 6.290 | 6.310 | 6.160 | 6.190 | 28,191 | -0.09(-1.43%) |
May 24, 2012 | 6.270 | 6.320 | 6.110 | 6.280 | 27,374 | +0.04(+0.64%) |
May 23, 2012 | 6.000 | 6.320 | 5.820 | 6.240 | 110,301 | +0.17(+2.80%) |
May 22, 2012 | 6.460 | 6.540 | 5.960 | 6.070 | 76,029 | -0.38(-5.89%) |
May 21, 2012 | 6.310 | 6.510 | 6.260 | 6.450 | 48,732 | +0.19(+3.04%) |
May 18, 2012 | 6.230 | 6.470 | 6.120 | 6.260 | 75,120 | +0.02(+0.32%) |
May 17, 2012 | 6.300 | 6.410 | 6.130 | 6.240 | 64,972 | -0.08(-1.27%) |
May 16, 2012 | 6.590 | 6.650 | 6.240 | 6.320 | 60,245 | -0.24(-3.66%) |
May 15, 2012 | 6.480 | 6.590 | 6.440 | 6.560 | 43,860 | +0.06(+0.92%) |
May 14, 2012 | 6.370 | 6.530 | 6.340 | 6.500 | 68,746 | +0.01(+0.15%) |
May 11, 2012 | 6.490 | 6.691 | 6.410 | 6.490 | 59,550 | -0.08(-1.22%) |
May 10, 2012 | 6.570 | 6.620 | 6.420 | 6.570 | 26,662 | +0.09(+1.39%) |
May 09, 2012 | 6.520 | 6.640 | 6.450 | 6.480 | 66,016 | -0.14(-2.11%) |
May 08, 2012 | 6.530 | 6.710 | 6.510 | 6.620 | 36,158 | +0.01(+0.15%) |
May 07, 2012 | 6.570 | 6.730 | 6.461 | 6.610 | 67,466 | +0.00(+0.00%) |
May 04, 2012 | 6.570 | 6.750 | 6.570 | 6.610 | 90,142 | -0.02(-0.30%) |
May 03, 2012 | 6.880 | 7.010 | 6.490 | 6.630 | 107,860 | -0.27(-3.91%) |
May 02, 2012 | 6.850 | 6.940 | 6.800 | 6.900 | 74,908 | +0.00(+0.00%) |