Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.661 | 7.797 | 7.658 | 7.729 | 220,724 | +0.10(+1.26%) |
Jul 30, 2012 | 7.581 | 7.642 | 7.478 | 7.633 | 125,028 | +0.15(+1.94%) |
Jul 27, 2012 | 7.423 | 7.534 | 7.303 | 7.488 | 112,437 | +0.06(+0.75%) |
Jul 26, 2012 | 7.417 | 7.503 | 7.302 | 7.432 | 108,125 | +0.11(+1.56%) |
Jul 25, 2012 | 7.348 | 7.352 | 7.181 | 7.318 | 62,328 | -0.03(-0.42%) |
Jul 24, 2012 | 7.302 | 7.398 | 7.141 | 7.348 | 81,342 | +0.06(+0.89%) |
Jul 23, 2012 | 7.225 | 7.369 | 7.215 | 7.283 | 144,491 | +0.03(+0.47%) |
Jul 20, 2012 | 7.324 | 7.398 | 7.249 | 7.249 | 207,790 | +0.00(+0.00%) |
Jul 19, 2012 | 7.178 | 7.410 | 7.178 | 7.249 | 185,625 | +0.13(+1.78%) |
Jul 18, 2012 | 7.126 | 7.240 | 7.123 | 7.123 | 67,816 | +0.00(+0.00%) |
Jul 17, 2012 | 7.048 | 7.172 | 7.024 | 7.123 | 142,248 | +0.09(+1.28%) |
Jul 16, 2012 | 7.051 | 7.051 | 6.875 | 7.033 | 49,782 | +0.00(+0.00%) |
Jul 13, 2012 | 7.017 | 7.039 | 6.928 | 7.033 | 48,557 | +0.03(+0.49%) |
Jul 12, 2012 | 6.940 | 7.039 | 6.940 | 6.999 | 28,441 | -0.03(-0.48%) |
Jul 11, 2012 | 6.980 | 7.036 | 6.937 | 7.033 | 47,115 | +0.10(+1.38%) |
Jul 10, 2012 | 6.996 | 7.043 | 6.931 | 6.937 | 38,538 | -0.06(-0.88%) |
Jul 09, 2012 | 7.008 | 7.067 | 6.996 | 6.999 | 55,334 | -0.01(-0.13%) |
Jul 06, 2012 | 6.894 | 7.036 | 6.894 | 7.008 | 40,244 | +0.04(+0.53%) |
Jul 05, 2012 | 6.971 | 7.119 | 6.879 | 6.971 | 48,644 | +0.00(+0.00%) |
Jul 03, 2012 | 7.119 | 7.163 | 6.921 | 6.971 | 74,215 | -0.13(-1.87%) |
Jul 02, 2012 | 7.085 | 7.215 | 6.999 | 7.104 | 109,754 | +0.06(+0.88%) |
Jun 29, 2012 | 7.157 | 7.240 | 6.956 | 7.042 | 90,469 | -0.03(-0.44%) |
Jun 28, 2012 | 6.878 | 7.092 | 6.782 | 7.073 | 176,918 | +0.19(+2.70%) |
Jun 27, 2012 | 6.411 | 6.931 | 6.411 | 6.887 | 213,277 | +0.45(+7.02%) |
Jun 26, 2012 | 6.281 | 6.507 | 6.281 | 6.436 | 70,919 | +0.13(+2.06%) |
Jun 25, 2012 | 6.259 | 6.535 | 6.259 | 6.306 | 261,188 | -0.05(-0.73%) |
Jun 22, 2012 | 6.399 | 6.402 | 6.272 | 6.352 | 129,427 | -0.02(-0.24%) |
Jun 21, 2012 | 6.383 | 6.389 | 6.333 | 6.368 | 113,820 | -0.04(-0.58%) |
Jun 20, 2012 | 6.402 | 6.498 | 6.327 | 6.405 | 126,218 | -0.04(-0.62%) |
Jun 19, 2012 | 6.392 | 6.467 | 6.376 | 6.445 | 122,365 | +0.09(+1.36%) |
Jun 18, 2012 | 6.556 | 6.556 | 6.290 | 6.358 | 111,422 | -0.19(-2.93%) |
Jun 15, 2012 | 6.618 | 6.659 | 6.414 | 6.550 | 103,410 | -0.03(-0.52%) |
Jun 14, 2012 | 6.643 | 6.646 | 6.541 | 6.584 | 136,301 | -0.06(-0.93%) |
Jun 13, 2012 | 6.645 | 6.668 | 6.532 | 6.646 | 109,020 | -0.02(-0.37%) |
Jun 12, 2012 | 6.714 | 6.770 | 6.649 | 6.671 | 79,432 | +0.03(+0.47%) |
Jun 11, 2012 | 6.764 | 6.776 | 6.553 | 6.640 | 138,276 | -0.06(-0.97%) |
Jun 08, 2012 | 6.683 | 6.765 | 6.554 | 6.705 | 97,780 | +0.03(+0.51%) |
Jun 07, 2012 | 6.798 | 6.804 | 6.563 | 6.671 | 122,721 | -0.14(-2.04%) |
Jun 06, 2012 | 6.593 | 6.955 | 6.575 | 6.810 | 205,776 | +0.27(+4.12%) |
Jun 05, 2012 | 6.300 | 6.600 | 6.191 | 6.541 | 250,607 | +0.29(+4.71%) |
Jun 04, 2012 | 6.513 | 6.631 | 6.194 | 6.247 | 276,863 | -0.31(-4.76%) |
Jun 01, 2012 | 6.590 | 6.615 | 6.473 | 6.559 | 261,524 | -0.14(-2.08%) |
May 31, 2012 | 6.621 | 6.767 | 6.522 | 6.699 | 133,884 | +0.07(+1.07%) |
May 30, 2012 | 6.804 | 6.804 | 6.566 | 6.628 | 65,890 | -0.22(-3.16%) |
May 29, 2012 | 6.943 | 6.999 | 6.745 | 6.844 | 47,173 | -0.02(-0.23%) |
May 25, 2012 | 6.900 | 6.912 | 6.745 | 6.860 | 86,629 | -0.02(-0.27%) |
May 24, 2012 | 6.776 | 6.968 | 6.668 | 6.878 | 125,594 | +0.15(+2.25%) |
May 23, 2012 | 6.454 | 6.785 | 6.451 | 6.727 | 139,533 | +0.18(+2.69%) |
May 22, 2012 | 6.584 | 6.711 | 6.513 | 6.550 | 92,511 | -0.08(-1.26%) |
May 21, 2012 | 6.532 | 6.643 | 6.417 | 6.634 | 67,470 | +0.16(+2.49%) |
May 18, 2012 | 6.606 | 6.686 | 6.374 | 6.473 | 205,391 | -0.18(-2.74%) |
May 17, 2012 | 6.807 | 6.807 | 6.567 | 6.655 | 171,546 | -0.14(-2.05%) |
May 16, 2012 | 6.751 | 6.946 | 6.679 | 6.795 | 167,429 | +0.11(+1.57%) |
May 15, 2012 | 6.757 | 6.844 | 6.612 | 6.689 | 137,976 | -0.03(-0.41%) |
May 14, 2012 | 6.621 | 6.776 | 6.529 | 6.717 | 187,574 | -0.05(-0.69%) |
May 11, 2012 | 6.884 | 6.918 | 6.634 | 6.764 | 254,346 | -0.14(-2.06%) |
May 10, 2012 | 7.051 | 7.132 | 6.887 | 6.906 | 180,641 | -0.15(-2.06%) |
May 09, 2012 | 6.971 | 7.206 | 6.934 | 7.051 | 139,194 | +0.05(+0.75%) |
May 08, 2012 | 7.033 | 7.085 | 6.887 | 6.999 | 142,271 | -0.14(-1.99%) |
May 07, 2012 | 7.039 | 7.203 | 6.977 | 7.141 | 154,944 | +0.06(+0.79%) |
May 04, 2012 | 7.036 | 7.104 | 6.937 | 7.085 | 81,917 | +0.09(+1.33%) |
May 03, 2012 | 7.008 | 7.098 | 6.909 | 6.993 | 149,268 | -0.06(-0.83%) |
May 02, 2012 | 6.792 | 7.144 | 6.792 | 7.051 | 354,437 | -0.01(-0.13%) |