Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.787 | 6.867 | 6.627 | 6.635 | 8,229,223 | -0.18(-2.58%) |
Jul 30, 2012 | 6.787 | 6.835 | 6.699 | 6.811 | 8,074,467 | +0.06(+0.83%) |
Jul 27, 2012 | 6.803 | 6.875 | 6.667 | 6.755 | 10,184,512 | +0.03(+0.48%) |
Jul 26, 2012 | 6.548 | 6.779 | 6.448 | 6.723 | 10,749,765 | +0.27(+4.21%) |
Jul 25, 2012 | 6.364 | 6.556 | 6.241 | 6.452 | 13,531,445 | +0.27(+4.39%) |
Jul 24, 2012 | 6.340 | 6.380 | 6.140 | 6.180 | 9,424,819 | -0.11(-1.78%) |
Jul 23, 2012 | 6.252 | 6.348 | 6.124 | 6.292 | 8,620,524 | -0.12(-1.87%) |
Jul 20, 2012 | 6.388 | 6.504 | 6.348 | 6.412 | 6,802,625 | +0.01(+0.12%) |
Jul 19, 2012 | 6.388 | 6.532 | 6.364 | 6.404 | 8,503,260 | +0.12(+1.91%) |
Jul 18, 2012 | 6.316 | 6.396 | 6.268 | 6.284 | 8,850,312 | -0.10(-1.62%) |
Jul 17, 2012 | 6.659 | 6.667 | 6.324 | 6.388 | 13,464,155 | -0.26(-3.96%) |
Jul 16, 2012 | 6.715 | 6.755 | 6.532 | 6.651 | 9,199,899 | -0.06(-0.95%) |
Jul 13, 2012 | 6.324 | 6.819 | 6.292 | 6.715 | 14,988,177 | +0.43(+6.86%) |
Jul 12, 2012 | 6.053 | 6.380 | 6.029 | 6.284 | 10,864,877 | +0.00(+0.00%) |
Jul 11, 2012 | 6.276 | 6.348 | 6.164 | 6.284 | 7,485,046 | -0.01(-0.13%) |
Jul 10, 2012 | 6.651 | 6.699 | 6.236 | 6.292 | 7,570,286 | -0.32(-4.83%) |
Jul 09, 2012 | 6.619 | 6.667 | 6.484 | 6.611 | 8,377,537 | +0.01(+0.12%) |
Jul 06, 2012 | 6.827 | 6.875 | 6.572 | 6.603 | 10,041,204 | -0.34(-4.83%) |
Jul 05, 2012 | 7.019 | 7.043 | 6.899 | 6.939 | 9,067,691 | -0.10(-1.47%) |
Jul 03, 2012 | 6.771 | 7.067 | 6.763 | 7.043 | 7,423,728 | +0.34(+5.13%) |
Jul 02, 2012 | 6.500 | 6.715 | 6.452 | 6.699 | 7,834,100 | +0.19(+2.94%) |
Jun 29, 2012 | 6.572 | 6.659 | 6.452 | 6.508 | 8,996,514 | +0.19(+3.03%) |
Jun 28, 2012 | 6.500 | 6.556 | 6.172 | 6.316 | 10,948,044 | -0.27(-4.12%) |
Jun 27, 2012 | 6.651 | 6.707 | 6.476 | 6.587 | 6,652,818 | -0.02(-0.24%) |
Jun 26, 2012 | 6.667 | 6.723 | 6.508 | 6.603 | 6,399,522 | -0.11(-1.66%) |
Jun 25, 2012 | 6.556 | 6.763 | 6.468 | 6.715 | 6,738,440 | +0.11(+1.69%) |
Jun 22, 2012 | 6.739 | 6.763 | 6.508 | 6.603 | 7,977,046 | -0.08(-1.19%) |
Jun 21, 2012 | 6.915 | 7.001 | 6.675 | 6.683 | 8,481,856 | -0.42(-5.96%) |
Jun 20, 2012 | 7.146 | 7.346 | 6.955 | 7.106 | 12,029,543 | -0.22(-3.05%) |
Jun 19, 2012 | 7.394 | 7.394 | 7.234 | 7.330 | 10,992,960 | +0.01(+0.11%) |
Jun 18, 2012 | 7.011 | 7.398 | 6.955 | 7.322 | 15,491,740 | +0.25(+3.50%) |
Jun 15, 2012 | 6.979 | 7.206 | 6.843 | 7.075 | 35,769,216 | +0.13(+1.84%) |
Jun 14, 2012 | 6.619 | 7.067 | 6.508 | 6.947 | 21,568,288 | +0.38(+5.71%) |
Jun 13, 2012 | 6.691 | 6.731 | 6.524 | 6.572 | 11,515,864 | -0.09(-1.32%) |
Jun 12, 2012 | 6.659 | 6.763 | 6.587 | 6.659 | 8,456,914 | +0.10(+1.46%) |
Jun 11, 2012 | 6.619 | 6.691 | 6.508 | 6.564 | 8,481,866 | -0.05(-0.72%) |
Jun 08, 2012 | 6.348 | 6.675 | 6.244 | 6.611 | 10,714,383 | +0.15(+2.35%) |
Jun 07, 2012 | 6.875 | 6.923 | 6.372 | 6.460 | 20,335,512 | -0.42(-6.15%) |
Jun 06, 2012 | 7.154 | 7.242 | 6.747 | 6.883 | 17,286,522 | -0.06(-0.92%) |
Jun 05, 2012 | 6.867 | 6.955 | 6.779 | 6.947 | 7,488,587 | +0.09(+1.28%) |
Jun 04, 2012 | 6.859 | 6.891 | 6.627 | 6.859 | 12,137,450 | +0.05(+0.70%) |
Jun 01, 2012 | 6.492 | 6.875 | 6.468 | 6.811 | 15,211,454 | +0.45(+7.03%) |
May 31, 2012 | 6.468 | 6.627 | 6.244 | 6.364 | 10,581,204 | -0.15(-2.33%) |
May 30, 2012 | 6.380 | 6.603 | 6.212 | 6.516 | 10,749,680 | +0.03(+0.49%) |
May 29, 2012 | 6.691 | 6.755 | 6.388 | 6.484 | 9,650,890 | -0.13(-1.93%) |
May 25, 2012 | 6.691 | 6.771 | 6.508 | 6.611 | 9,299,907 | -0.12(-1.78%) |
May 24, 2012 | 6.651 | 6.731 | 6.468 | 6.731 | 18,158,868 | +0.14(+2.18%) |
May 23, 2012 | 6.292 | 6.627 | 6.068 | 6.587 | 15,002,695 | +0.20(+3.12%) |
May 22, 2012 | 6.388 | 6.564 | 6.304 | 6.388 | 15,311,257 | -0.04(-0.62%) |
May 21, 2012 | 6.172 | 6.492 | 6.100 | 6.428 | 9,918,726 | +0.30(+4.82%) |
May 18, 2012 | 6.308 | 6.388 | 6.104 | 6.132 | 13,267,273 | -0.04(-0.65%) |
May 17, 2012 | 5.909 | 6.292 | 5.885 | 6.172 | 16,262,534 | +0.33(+5.60%) |
May 16, 2012 | 5.877 | 6.060 | 5.765 | 5.845 | 15,061,951 | +0.01(+0.14%) |
May 15, 2012 | 6.164 | 6.204 | 5.821 | 5.837 | 14,597,759 | -0.31(-5.06%) |
May 14, 2012 | 6.196 | 6.300 | 6.108 | 6.148 | 12,330,600 | -0.16(-2.53%) |
May 11, 2012 | 6.252 | 6.444 | 6.172 | 6.308 | 11,915,067 | +0.01(+0.13%) |
May 10, 2012 | 6.228 | 6.420 | 6.188 | 6.300 | 15,730,174 | +0.16(+2.60%) |
May 09, 2012 | 5.933 | 6.332 | 5.677 | 6.140 | 30,906,540 | -0.07(-1.16%) |
May 08, 2012 | 6.492 | 6.524 | 6.116 | 6.212 | 28,982,290 | -0.40(-6.04%) |
May 07, 2012 | 6.667 | 6.731 | 6.488 | 6.611 | 13,544,378 | -0.09(-1.31%) |
May 04, 2012 | 6.787 | 6.915 | 6.675 | 6.699 | 12,972,415 | -0.12(-1.76%) |
May 03, 2012 | 6.987 | 7.011 | 6.795 | 6.819 | 12,636,708 | -0.26(-3.61%) |
May 02, 2012 | 7.114 | 7.122 | 6.955 | 7.075 | 7,601,399 | -0.08(-1.12%) |