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 | 6.737 | 7.399 | 6.440 | 6.589 | 19,706 | -0.23(-3.42%) |
Jul 27, 2012 | 6.791 | 6.822 | 6.697 | 6.822 | 1,518 | -0.01(-0.20%) |
Jul 26, 2012 | 6.836 | 6.865 | 6.836 | 6.836 | 2,603 | -0.08(-1.14%) |
Jul 25, 2012 | 7.053 | 7.191 | 6.875 | 6.915 | 35,656 | -0.25(-3.45%) |
Jul 24, 2012 | 7.290 | 7.290 | 6.826 | 7.162 | 12,989 | -0.05(-0.68%) |
Jul 23, 2012 | 7.270 | 7.408 | 6.865 | 7.211 | 7,168 | +0.01(+0.14%) |
Jul 20, 2012 | 7.201 | 7.260 | 7.201 | 7.201 | 1,366 | -0.16(-2.15%) |
Jul 19, 2012 | 7.162 | 7.379 | 7.162 | 7.359 | 1,943 | +0.05(+0.67%) |
Jul 18, 2012 | 7.596 | 7.888 | 7.211 | 7.310 | 38,856 | -0.15(-1.99%) |
Jul 17, 2012 | 7.458 | 7.784 | 7.162 | 7.458 | 8,805 | +0.05(+0.67%) |
Jul 16, 2012 | 7.083 | 7.502 | 7.083 | 7.408 | 5,828 | +0.43(+6.23%) |
Jul 13, 2012 | 6.816 | 7.407 | 6.816 | 6.974 | 14,198 | +0.24(+3.52%) |
Jul 12, 2012 | 6.707 | 6.915 | 6.687 | 6.737 | 4,406 | +0.02(+0.29%) |
Jul 11, 2012 | 6.668 | 6.924 | 6.668 | 6.717 | 9,825 | -0.04(-0.58%) |
Jul 10, 2012 | 6.757 | 6.766 | 6.757 | 6.757 | 664 | -0.01(-0.13%) |
Jul 09, 2012 | 6.618 | 6.766 | 6.559 | 6.765 | 9,054 | +0.19(+2.84%) |
Jul 06, 2012 | 6.707 | 6.747 | 6.569 | 6.579 | 3,629 | -0.26(-3.76%) |
Jul 05, 2012 | 6.638 | 6.915 | 6.559 | 6.836 | 6,891 | +0.26(+3.90%) |
Jul 03, 2012 | 7.063 | 7.063 | 6.579 | 6.579 | 5,216 | -0.48(-6.85%) |
Jul 02, 2012 | 6.974 | 7.241 | 6.974 | 7.063 | 3,796 | -0.02(-0.28%) |
Jun 29, 2012 | 6.786 | 7.083 | 6.569 | 7.083 | 6,530 | +0.17(+2.43%) |
Jun 28, 2012 | 6.618 | 6.915 | 6.618 | 6.915 | 642 | +0.20(+2.94%) |
Jun 27, 2012 | 6.757 | 6.766 | 6.618 | 6.717 | 9,639 | -0.15(-2.16%) |
Jun 26, 2012 | 7.083 | 7.083 | 6.618 | 6.865 | 5,162 | +0.10(+1.46%) |
Jun 25, 2012 | 6.598 | 6.766 | 6.559 | 6.766 | 3,224 | +0.09(+1.33%) |
Jun 22, 2012 | 6.776 | 7.083 | 6.559 | 6.678 | 4,157 | +0.12(+1.81%) |
Jun 21, 2012 | 6.460 | 6.668 | 6.460 | 6.559 | 10,717 | +0.20(+3.11%) |
Jun 20, 2012 | 6.421 | 6.589 | 6.322 | 6.361 | 5,167 | -0.04(-0.62%) |
Jun 19, 2012 | 6.460 | 6.480 | 6.371 | 6.401 | 9,831 | -0.08(-1.22%) |
Jun 18, 2012 | 6.618 | 6.618 | 6.342 | 6.480 | 8,845 | -0.34(-4.93%) |
Jun 15, 2012 | 7.408 | 7.408 | 6.322 | 6.816 | 228,088 | -0.59(-8.00%) |
Jun 14, 2012 | 7.418 | 7.418 | 7.122 | 7.408 | 4,683 | +0.11(+1.49%) |
Jun 13, 2012 | 7.300 | 7.804 | 7.300 | 7.300 | 29,956 | +0.13(+1.79%) |
Jun 12, 2012 | 7.458 | 7.458 | 7.013 | 7.171 | 5,122 | -0.28(-3.74%) |
Jun 11, 2012 | 7.211 | 7.507 | 7.211 | 7.450 | 1,518 | +0.36(+5.10%) |
Jun 08, 2012 | 7.132 | 7.211 | 7.013 | 7.088 | 2,642 | -0.02(-0.33%) |
Jun 07, 2012 | 7.428 | 7.567 | 7.063 | 7.112 | 9,417 | -0.32(-4.26%) |
Jun 06, 2012 | 7.507 | 7.655 | 7.013 | 7.428 | 5,240 | -0.08(-1.05%) |
Jun 05, 2012 | 7.438 | 7.774 | 7.408 | 7.507 | 18,697 | +0.07(+0.93%) |
Jun 04, 2012 | 7.774 | 7.774 | 7.408 | 7.438 | 4,946 | -0.07(-0.92%) |
Jun 01, 2012 | 7.754 | 7.893 | 7.458 | 7.507 | 3,920 | -0.42(-5.36%) |
May 31, 2012 | 7.902 | 7.952 | 7.419 | 7.932 | 6,456 | +0.03(+0.38%) |
May 30, 2012 | 7.853 | 7.902 | 7.754 | 7.902 | 532 | +0.00(+0.00%) |
May 29, 2012 | 7.883 | 8.001 | 7.596 | 7.902 | 27,806 | +0.05(+0.63%) |
May 25, 2012 | 7.902 | 7.902 | 7.705 | 7.853 | 2,588 | -0.08(-1.00%) |
May 24, 2012 | 7.893 | 8.001 | 7.655 | 7.932 | 13,644 | +0.15(+1.90%) |
May 23, 2012 | 7.912 | 8.100 | 7.784 | 7.784 | 16,947 | -0.14(-1.75%) |
May 22, 2012 | 7.873 | 7.932 | 7.507 | 7.922 | 8,771 | +0.03(+0.38%) |
May 21, 2012 | 7.616 | 7.893 | 7.418 | 7.893 | 6,992 | +0.44(+5.97%) |
May 18, 2012 | 7.813 | 7.813 | 7.448 | 7.448 | 2,632 | -0.44(-5.63%) |
May 17, 2012 | 7.567 | 7.893 | 7.418 | 7.893 | 8,527 | +0.38(+4.99%) |
May 16, 2012 | 7.932 | 7.932 | 7.507 | 7.517 | 11,988 | -0.39(-4.88%) |
May 15, 2012 | 9.552 | 9.552 | 7.804 | 7.902 | 71,381 | -2.04(-20.55%) |
May 14, 2012 | 9.967 | 9.977 | 9.878 | 9.947 | 2,986 | -0.00(-0.01%) |
May 11, 2012 | 10.06 | 10.06 | 9.948 | 9.948 | 627 | -0.05(-0.48%) |
May 10, 2012 | 10.07 | 10.21 | 9.888 | 9.997 | 8,049 | -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 | 9.888 | 10.26 | 4,629 | +0.16(+1.55%) |
May 07, 2012 | 9.917 | 10.26 | 9.779 | 10.11 | 5,205 | +0.20(+1.99%) |
May 04, 2012 | 10.27 | 10.28 | 9.904 | 9.908 | 11,447 | -0.37(-3.56%) |
May 03, 2012 | 9.947 | 10.42 | 9.909 | 10.27 | 10,733 | +0.32(+3.17%) |
May 02, 2012 | 10.24 | 10.40 | 9.957 | 9.957 | 1,519 | -0.60(-5.71%) |