Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.374 | 7.542 | 7.324 | 7.483 | 15,711 | +0.23(+3.12%) |
Jul 30, 2012 | 7.307 | 7.390 | 6.955 | 7.257 | 6,119 | -0.08(-1.14%) |
Jul 27, 2012 | 7.324 | 7.626 | 7.290 | 7.341 | 7,707 | +0.04(+0.57%) |
Jul 26, 2012 | 7.383 | 7.383 | 7.290 | 7.299 | 4,957 | -0.11(-1.47%) |
Jul 25, 2012 | 7.282 | 7.458 | 7.248 | 7.408 | 15,160 | -0.13(-1.67%) |
Jul 24, 2012 | 7.676 | 7.767 | 6.905 | 7.533 | 26,066 | -0.23(-2.92%) |
Jul 23, 2012 | 6.746 | 7.958 | 6.670 | 7.760 | 31,488 | +1.01(+15.03%) |
Jul 19, 2012 | 6.846 | 6.746 | 6.746 | 6.746 | 60,503 | -0.04(-0.62%) |
Jul 18, 2012 | 6.804 | 6.821 | 6.788 | 6.788 | 2,510 | +0.06(+0.88%) |
Jul 17, 2012 | 6.728 | 6.728 | 6.728 | 6.728 | 501 | -0.10(-1.48%) |
Jul 16, 2012 | 6.813 | 6.888 | 6.586 | 6.829 | 24,605 | -0.16(-2.29%) |
Jul 13, 2012 | 6.704 | 7.332 | 6.704 | 6.989 | 22,734 | +0.41(+6.25%) |
Jul 12, 2012 | 6.645 | 6.704 | 6.410 | 6.578 | 35,644 | -0.04(-0.63%) |
Jul 11, 2012 | 7.005 | 7.022 | 6.561 | 6.620 | 8,900 | -0.04(-0.63%) |
Jul 10, 2012 | 6.846 | 6.922 | 6.628 | 6.662 | 9,392 | -0.08(-1.12%) |
Jul 06, 2012 | 6.729 | 6.737 | 6.737 | 6.737 | 596 | +0.00(+0.00%) |
Jul 05, 2012 | 6.662 | 6.737 | 6.628 | 6.737 | 2,159 | -0.01(-0.12%) |
Jul 03, 2012 | 6.771 | 6.771 | 6.746 | 6.746 | 664 | +0.05(+0.75%) |
Jul 02, 2012 | 6.670 | 6.838 | 6.670 | 6.695 | 2,983 | -0.13(-1.96%) |
Jun 29, 2012 | 6.913 | 6.913 | 6.771 | 6.829 | 5,979 | -0.02(-0.31%) |
Jun 28, 2012 | 6.855 | 6.913 | 6.653 | 6.850 | 2,386 | +0.05(+0.68%) |
Jun 27, 2012 | 6.829 | 6.829 | 6.804 | 6.804 | 603 | -0.03(-0.49%) |
Jun 25, 2012 | 6.838 | 6.838 | 6.838 | 6.838 | 238 | +0.18(+2.64%) |
Jun 22, 2012 | 6.704 | 6.896 | 6.603 | 6.662 | 14,211 | -0.04(-0.63%) |
Jun 21, 2012 | 6.293 | 6.771 | 6.293 | 6.704 | 3,785 | +0.04(+0.63%) |
Jun 20, 2012 | 6.704 | 6.712 | 6.461 | 6.662 | 1,683 | -0.04(-0.63%) |
Jun 19, 2012 | 6.721 | 6.779 | 6.377 | 6.704 | 11,881 | -0.15(-2.20%) |
Jun 18, 2012 | 6.829 | 7.215 | 6.706 | 6.855 | 24,121 | -0.03(-0.37%) |
Jun 15, 2012 | 7.517 | 7.517 | 6.721 | 6.880 | 7,322 | +0.05(+0.74%) |
Jun 14, 2012 | 6.704 | 6.846 | 6.695 | 6.829 | 4,325 | +0.22(+3.30%) |
Jun 13, 2012 | 6.461 | 6.704 | 6.436 | 6.612 | 2,732 | +0.19(+3.00%) |
Jun 12, 2012 | 6.410 | 6.427 | 6.410 | 6.419 | 1,422 | -0.04(-0.65%) |
Jun 11, 2012 | 6.519 | 6.519 | 6.285 | 6.461 | 2,730 | -0.03(-0.52%) |
Jun 08, 2012 | 6.511 | 6.578 | 6.452 | 6.494 | 2,386 | -0.16(-2.39%) |
Jun 07, 2012 | 6.486 | 6.737 | 6.335 | 6.653 | 14,030 | +0.20(+3.12%) |
Jun 06, 2012 | 6.327 | 6.829 | 6.327 | 6.452 | 5,489 | +0.15(+2.39%) |
Jun 05, 2012 | 6.293 | 6.343 | 6.218 | 6.302 | 954 | -0.03(-0.40%) |
Jun 04, 2012 | 6.503 | 6.528 | 6.218 | 6.327 | 34,106 | -0.13(-2.08%) |
Jun 01, 2012 | 6.503 | 6.561 | 6.201 | 6.461 | 3,551 | -0.11(-1.66%) |
May 31, 2012 | 6.570 | 6.955 | 6.494 | 6.570 | 9,734 | -0.02(-0.25%) |
May 30, 2012 | 6.402 | 6.603 | 6.394 | 6.586 | 2,648 | +0.18(+2.88%) |
May 29, 2012 | 6.519 | 6.519 | 6.159 | 6.402 | 10,647 | -0.12(-1.80%) |
May 25, 2012 | 6.519 | 6.519 | 6.519 | 6.519 | 477 | +0.00(+0.00%) |
May 24, 2012 | 6.394 | 6.519 | 6.394 | 6.519 | 1,642 | +0.18(+2.77%) |
May 23, 2012 | 6.746 | 6.746 | 6.017 | 6.343 | 1,761 | -0.39(-5.85%) |
May 22, 2012 | 6.117 | 6.804 | 6.117 | 6.737 | 12,530 | +0.57(+9.18%) |
May 21, 2012 | 6.192 | 6.192 | 6.092 | 6.171 | 48,401 | +0.21(+3.57%) |
May 18, 2012 | 6.176 | 6.276 | 5.883 | 5.958 | 5,995 | -0.12(-1.93%) |
May 17, 2012 | 6.276 | 6.276 | 5.975 | 6.075 | 11,878 | -0.28(-4.35%) |
May 16, 2012 | 6.369 | 6.612 | 6.268 | 6.352 | 2,791 | -0.14(-2.19%) |
May 15, 2012 | 6.494 | 6.494 | 6.494 | 6.494 | 136 | -0.03(-0.39%) |
May 14, 2012 | 6.519 | 6.519 | 6.511 | 6.519 | 585 | +0.03(+0.52%) |
May 11, 2012 | 6.528 | 6.536 | 6.419 | 6.486 | 1,551 | -0.06(-0.90%) |
May 08, 2012 | 6.528 | 6.545 | 6.545 | 6.545 | 2,864 | +0.01(+0.13%) |
May 07, 2012 | 6.586 | 6.586 | 6.411 | 6.536 | 5,578 | -0.05(-0.76%) |
May 04, 2012 | 6.796 | 6.796 | 6.017 | 6.586 | 5,463 | -0.13(-1.87%) |
May 03, 2012 | 6.695 | 6.714 | 6.695 | 6.712 | 1,670 | -0.04(-0.62%) |
May 02, 2012 | 6.855 | 6.955 | 6.452 | 6.754 | 4,756 | -0.05(-0.74%) |