Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.707 | 6.763 | 6.640 | 6.647 | 1,929,138 | -0.09(-1.34%) |
Jul 30, 2012 | 6.770 | 6.797 | 6.653 | 6.737 | 1,920,357 | -0.04(-0.54%) |
Jul 27, 2012 | 6.430 | 6.789 | 6.370 | 6.773 | 2,804,178 | +0.41(+6.50%) |
Jul 26, 2012 | 6.333 | 6.803 | 6.103 | 6.360 | 4,362,996 | +0.27(+4.43%) |
Jul 25, 2012 | 6.187 | 6.310 | 6.023 | 6.090 | 3,419,601 | -0.08(-1.30%) |
Jul 24, 2012 | 6.210 | 6.267 | 6.097 | 6.170 | 2,411,859 | -0.01(-0.11%) |
Jul 23, 2012 | 6.347 | 6.360 | 6.167 | 6.177 | 1,920,735 | -0.29(-4.53%) |
Jul 20, 2012 | 6.693 | 6.697 | 6.457 | 6.470 | 2,688,498 | -0.27(-4.01%) |
Jul 19, 2012 | 6.657 | 6.814 | 6.580 | 6.740 | 2,116,542 | +0.10(+1.51%) |
Jul 18, 2012 | 6.467 | 6.697 | 6.460 | 6.640 | 4,260,411 | +0.18(+2.84%) |
Jul 17, 2012 | 6.522 | 6.570 | 6.350 | 6.457 | 2,221,188 | -0.05(-0.77%) |
Jul 16, 2012 | 6.430 | 6.527 | 6.377 | 6.507 | 1,646,634 | +0.05(+0.77%) |
Jul 13, 2012 | 6.477 | 6.587 | 6.450 | 6.457 | 1,202,094 | +0.01(+0.21%) |
Jul 12, 2012 | 6.437 | 6.490 | 6.310 | 6.443 | 1,412,973 | -0.06(-0.87%) |
Jul 11, 2012 | 6.783 | 6.790 | 6.455 | 6.500 | 1,975,815 | -0.26(-3.89%) |
Jul 10, 2012 | 6.757 | 6.840 | 6.717 | 6.763 | 2,608,311 | +0.05(+0.79%) |
Jul 09, 2012 | 6.727 | 6.777 | 6.658 | 6.710 | 2,020,245 | -0.03(-0.45%) |
Jul 06, 2012 | 6.740 | 6.863 | 6.683 | 6.740 | 2,739,234 | -0.08(-1.22%) |
Jul 05, 2012 | 6.787 | 6.883 | 6.770 | 6.823 | 2,475,885 | +0.01(+0.10%) |
Jul 03, 2012 | 6.840 | 6.846 | 6.730 | 6.817 | 1,108,755 | -0.02(-0.24%) |
Jul 02, 2012 | 6.790 | 6.877 | 6.713 | 6.833 | 3,257,559 | +0.04(+0.64%) |
Jun 29, 2012 | 6.958 | 6.958 | 6.773 | 6.790 | 3,651,666 | -0.02(-0.24%) |
Jun 28, 2012 | 6.977 | 7.027 | 6.657 | 6.807 | 3,636,663 | -0.24(-3.45%) |
Jun 27, 2012 | 6.977 | 7.067 | 6.890 | 7.050 | 2,778,369 | +0.10(+1.39%) |
Jun 26, 2012 | 6.987 | 7.073 | 6.867 | 6.953 | 2,109,258 | -0.04(-0.52%) |
Jun 25, 2012 | 6.910 | 7.043 | 6.830 | 6.990 | 1,805,667 | +0.00(+0.00%) |
Jun 22, 2012 | 6.987 | 7.087 | 6.963 | 6.990 | 2,205,111 | +0.04(+0.62%) |
Jun 21, 2012 | 7.097 | 7.140 | 6.877 | 6.947 | 2,643,720 | -0.19(-2.66%) |
Jun 20, 2012 | 7.020 | 7.167 | 6.997 | 7.137 | 2,136,531 | +0.10(+1.37%) |
Jun 19, 2012 | 7.007 | 7.157 | 6.953 | 7.040 | 4,473,894 | +0.06(+0.81%) |
Jun 18, 2012 | 6.847 | 7.000 | 6.760 | 6.983 | 2,864,859 | +0.08(+1.11%) |
Jun 15, 2012 | 6.787 | 6.907 | 6.700 | 6.907 | 2,862,870 | +0.14(+2.12%) |
Jun 14, 2012 | 6.777 | 6.938 | 6.697 | 6.763 | 4,399,029 | +0.03(+0.45%) |
Jun 13, 2012 | 6.803 | 6.983 | 6.660 | 6.733 | 4,199,961 | -0.09(-1.37%) |
Jun 12, 2012 | 6.673 | 6.867 | 6.667 | 6.827 | 6,058,092 | +0.20(+3.02%) |
Jun 11, 2012 | 6.630 | 6.743 | 6.560 | 6.627 | 9,555,978 | +0.20(+3.06%) |
Jun 08, 2012 | 6.090 | 6.473 | 6.000 | 6.430 | 6,472,662 | +0.30(+4.89%) |
Jun 07, 2012 | 6.117 | 6.250 | 6.010 | 6.130 | 6,099,786 | +0.07(+1.10%) |
Jun 06, 2012 | 5.690 | 6.087 | 5.610 | 6.063 | 4,180,752 | +0.43(+7.57%) |
Jun 05, 2012 | 5.473 | 5.672 | 5.433 | 5.637 | 1,522,221 | +0.14(+2.55%) |
Jun 04, 2012 | 5.423 | 5.513 | 5.350 | 5.497 | 1,357,983 | +0.08(+1.48%) |
Jun 01, 2012 | 5.550 | 5.563 | 5.317 | 5.417 | 2,464,467 | -0.25(-4.36%) |
May 31, 2012 | 5.813 | 5.840 | 5.547 | 5.663 | 3,133,608 | -0.16(-2.69%) |
May 30, 2012 | 5.850 | 5.860 | 5.723 | 5.820 | 1,600,116 | -0.11(-1.80%) |
May 29, 2012 | 5.870 | 5.957 | 5.767 | 5.927 | 1,726,026 | +0.11(+1.89%) |
May 25, 2012 | 5.753 | 5.863 | 5.727 | 5.817 | 1,720,695 | +0.07(+1.28%) |
May 24, 2012 | 5.770 | 5.827 | 5.677 | 5.743 | 1,315,311 | -0.02(-0.29%) |
May 23, 2012 | 5.660 | 5.837 | 5.617 | 5.760 | 2,088,381 | +0.03(+0.58%) |
May 22, 2012 | 5.747 | 5.830 | 5.683 | 5.727 | 2,505,657 | -0.01(-0.23%) |
May 21, 2012 | 5.567 | 5.750 | 5.517 | 5.740 | 2,196,669 | +0.20(+3.67%) |
May 18, 2012 | 5.583 | 5.687 | 5.513 | 5.537 | 2,995,707 | -0.03(-0.60%) |
May 17, 2012 | 5.953 | 5.953 | 5.553 | 5.570 | 4,025,634 | -0.38(-6.39%) |
May 16, 2012 | 6.103 | 6.140 | 5.907 | 5.950 | 2,923,326 | -0.14(-2.30%) |
May 15, 2012 | 6.080 | 6.223 | 6.067 | 6.090 | 2,137,749 | -0.00(-0.05%) |
May 14, 2012 | 5.990 | 6.200 | 5.980 | 6.093 | 2,048,271 | +0.03(+0.49%) |
May 11, 2012 | 5.960 | 6.109 | 5.940 | 6.063 | 1,299,501 | +0.04(+0.72%) |
May 10, 2012 | 6.057 | 6.100 | 5.957 | 6.020 | 1,733,547 | +0.02(+0.28%) |
May 09, 2012 | 5.900 | 6.033 | 5.833 | 6.003 | 2,938,527 | +0.02(+0.28%) |
May 08, 2012 | 6.087 | 6.093 | 5.833 | 5.987 | 2,871,675 | -0.14(-2.23%) |
May 07, 2012 | 6.003 | 6.190 | 5.963 | 6.123 | 2,566,443 | +0.10(+1.66%) |
May 04, 2012 | 6.127 | 6.147 | 6.023 | 6.023 | 4,642,983 | -0.13(-2.17%) |
May 03, 2012 | 6.193 | 6.213 | 6.100 | 6.157 | 5,335,944 | -0.02(-0.38%) |
May 02, 2012 | 6.167 | 6.233 | 6.137 | 6.180 | 6,347,952 | -0.04(-0.70%) |