Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.280 | 6.720 | 6.260 | 6.620 | 759,127 | +0.36(+5.75%) |
Jul 30, 2012 | 6.690 | 6.690 | 6.260 | 6.260 | 343,740 | -0.43(-6.43%) |
Jul 27, 2012 | 6.550 | 6.750 | 6.430 | 6.690 | 694,006 | +0.17(+2.61%) |
Jul 26, 2012 | 6.350 | 6.550 | 6.240 | 6.520 | 510,909 | +0.30(+4.82%) |
Jul 25, 2012 | 6.250 | 6.370 | 6.090 | 6.220 | 416,232 | +0.11(+1.80%) |
Jul 24, 2012 | 6.150 | 6.190 | 6.060 | 6.110 | 475,063 | +0.00(+0.00%) |
Jul 23, 2012 | 6.270 | 6.360 | 6.020 | 6.110 | 661,133 | -0.26(-4.08%) |
Jul 20, 2012 | 6.590 | 6.680 | 6.340 | 6.370 | 641,237 | -0.28(-4.21%) |
Jul 19, 2012 | 6.780 | 6.860 | 6.650 | 6.650 | 377,342 | -0.10(-1.48%) |
Jul 18, 2012 | 6.640 | 6.800 | 6.580 | 6.750 | 490,678 | +0.07(+1.05%) |
Jul 17, 2012 | 6.580 | 6.720 | 6.390 | 6.680 | 320,878 | +0.14(+2.14%) |
Jul 16, 2012 | 6.470 | 6.600 | 6.300 | 6.540 | 357,241 | +0.02(+0.31%) |
Jul 13, 2012 | 6.360 | 6.560 | 6.300 | 6.520 | 382,927 | +0.17(+2.68%) |
Jul 12, 2012 | 6.140 | 6.420 | 6.090 | 6.350 | 645,511 | +0.18(+2.92%) |
Jul 11, 2012 | 6.110 | 6.230 | 6.000 | 6.170 | 664,161 | +0.06(+0.98%) |
Jul 10, 2012 | 6.560 | 6.630 | 6.070 | 6.110 | 684,580 | -0.36(-5.56%) |
Jul 09, 2012 | 6.920 | 6.990 | 6.382 | 6.470 | 914,947 | -0.49(-7.04%) |
Jul 06, 2012 | 7.020 | 7.100 | 6.810 | 6.960 | 468,626 | -0.10(-1.42%) |
Jul 05, 2012 | 6.810 | 7.120 | 6.700 | 7.060 | 984,311 | +0.17(+2.47%) |
Jul 03, 2012 | 6.680 | 6.900 | 6.600 | 6.890 | 674,414 | +0.23(+3.45%) |
Jul 02, 2012 | 6.200 | 6.660 | 6.100 | 6.660 | 966,049 | +0.46(+7.42%) |
Jun 29, 2012 | 6.300 | 6.450 | 6.110 | 6.200 | 669,252 | +0.02(+0.32%) |
Jun 28, 2012 | 6.170 | 6.260 | 6.000 | 6.180 | 669,411 | -0.02(-0.32%) |
Jun 27, 2012 | 6.150 | 6.280 | 5.920 | 6.200 | 1,344,866 | +0.05(+0.81%) |
Jun 26, 2012 | 6.420 | 6.420 | 6.100 | 6.150 | 489,975 | -0.23(-3.61%) |
Jun 25, 2012 | 6.480 | 6.530 | 6.310 | 6.380 | 347,239 | -0.22(-3.33%) |
Jun 22, 2012 | 6.420 | 6.615 | 6.221 | 6.600 | 1,303,917 | +0.24(+3.77%) |
Jun 21, 2012 | 6.090 | 6.480 | 6.090 | 6.360 | 810,372 | +0.28(+4.61%) |
Jun 20, 2012 | 6.340 | 6.360 | 6.060 | 6.080 | 910,869 | -0.22(-3.49%) |
Jun 19, 2012 | 6.590 | 6.670 | 6.210 | 6.300 | 1,067,531 | -0.28(-4.26%) |
Jun 18, 2012 | 6.630 | 6.900 | 6.530 | 6.580 | 800,079 | -0.09(-1.35%) |
Jun 15, 2012 | 6.770 | 6.810 | 6.400 | 6.670 | 1,268,871 | -0.10(-1.48%) |
Jun 14, 2012 | 6.410 | 6.890 | 6.210 | 6.770 | 1,398,788 | +0.60(+9.72%) |
Jun 13, 2012 | 6.310 | 6.650 | 6.110 | 6.170 | 1,149,494 | +0.01(+0.16%) |
Jun 12, 2012 | 6.140 | 6.230 | 6.020 | 6.160 | 515,195 | +0.04(+0.65%) |
Jun 11, 2012 | 6.480 | 6.509 | 6.110 | 6.120 | 573,562 | -0.29(-4.52%) |
Jun 08, 2012 | 6.170 | 6.480 | 6.050 | 6.410 | 731,551 | +0.20(+3.22%) |
Jun 07, 2012 | 6.250 | 6.285 | 6.120 | 6.210 | 1,637,755 | -0.26(-4.02%) |
Jun 06, 2012 | 6.370 | 6.490 | 6.240 | 6.470 | 1,284,997 | +0.18(+2.86%) |
Jun 05, 2012 | 6.700 | 6.700 | 6.030 | 6.290 | 3,447,985 | -0.67(-9.63%) |
Jun 04, 2012 | 6.970 | 7.109 | 6.810 | 6.960 | 290,651 | +0.07(+1.02%) |
Jun 01, 2012 | 7.080 | 7.150 | 6.810 | 6.890 | 712,629 | -0.29(-4.04%) |
May 31, 2012 | 7.530 | 7.530 | 7.020 | 7.180 | 736,964 | -0.33(-4.39%) |
May 30, 2012 | 7.460 | 7.570 | 7.380 | 7.510 | 630,695 | -0.06(-0.79%) |
May 29, 2012 | 7.460 | 7.640 | 7.352 | 7.570 | 714,413 | +0.22(+2.99%) |
May 25, 2012 | 7.280 | 7.350 | 7.116 | 7.350 | 396,210 | +0.03(+0.41%) |
May 24, 2012 | 7.140 | 7.370 | 6.970 | 7.320 | 558,056 | +0.22(+3.10%) |
May 23, 2012 | 6.890 | 7.190 | 6.680 | 7.100 | 644,507 | +0.17(+2.45%) |
May 22, 2012 | 7.180 | 7.300 | 6.850 | 6.930 | 606,327 | -0.28(-3.88%) |
May 21, 2012 | 6.560 | 7.290 | 6.500 | 7.210 | 959,899 | +0.71(+10.92%) |
May 18, 2012 | 6.510 | 6.750 | 6.140 | 6.500 | 706,275 | +0.00(+0.00%) |
May 17, 2012 | 6.690 | 6.720 | 6.495 | 6.500 | 731,561 | -0.19(-2.84%) |
May 16, 2012 | 6.830 | 7.000 | 6.600 | 6.690 | 398,375 | -0.13(-1.91%) |
May 15, 2012 | 7.310 | 7.400 | 6.770 | 6.820 | 1,285,025 | -0.07(-1.02%) |
May 14, 2012 | 7.110 | 7.180 | 6.880 | 6.890 | 391,120 | -0.31(-4.31%) |
May 11, 2012 | 6.750 | 7.320 | 6.680 | 7.200 | 761,886 | +0.40(+5.88%) |
May 10, 2012 | 6.490 | 6.960 | 6.421 | 6.800 | 1,124,718 | +0.30(+4.62%) |
May 09, 2012 | 5.930 | 6.510 | 5.780 | 6.500 | 1,122,724 | +0.45(+7.44%) |
May 08, 2012 | 5.960 | 6.060 | 5.830 | 6.050 | 579,654 | +0.06(+1.00%) |
May 07, 2012 | 6.070 | 6.184 | 5.900 | 5.990 | 620,685 | +0.00(+0.00%) |
May 04, 2012 | 6.440 | 6.468 | 5.960 | 5.990 | 752,882 | -0.44(-6.84%) |
May 03, 2012 | 6.550 | 6.580 | 6.310 | 6.430 | 565,278 | -0.16(-2.43%) |
May 02, 2012 | 6.520 | 6.710 | 6.500 | 6.590 | 435,862 | -0.01(-0.15%) |