Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.770 | 6.783 | 6.749 | 6.770 | 525,882 | -0.02(-0.30%) |
Jul 30, 2012 | 6.715 | 6.790 | 6.712 | 6.790 | 183,003 | +0.10(+1.52%) |
Jul 27, 2012 | 6.695 | 6.709 | 6.620 | 6.688 | 378,802 | -0.04(-0.61%) |
Jul 26, 2012 | 6.681 | 6.745 | 6.607 | 6.729 | 466,679 | +0.11(+1.64%) |
Jul 25, 2012 | 6.654 | 6.702 | 6.586 | 6.620 | 299,788 | -0.01(-0.20%) |
Jul 24, 2012 | 6.620 | 6.654 | 6.600 | 6.634 | 325,019 | +0.01(+0.10%) |
Jul 23, 2012 | 6.518 | 6.627 | 6.518 | 6.627 | 220,647 | +0.03(+0.51%) |
Jul 20, 2012 | 6.539 | 6.620 | 6.539 | 6.593 | 257,011 | +0.00(+0.00%) |
Jul 19, 2012 | 6.552 | 6.613 | 6.552 | 6.593 | 128,074 | -0.01(-0.21%) |
Jul 18, 2012 | 6.573 | 6.620 | 6.573 | 6.607 | 172,308 | -0.01(-0.10%) |
Jul 17, 2012 | 6.607 | 6.634 | 6.533 | 6.613 | 133,466 | +0.01(+0.10%) |
Jul 16, 2012 | 6.552 | 6.620 | 6.464 | 6.607 | 410,450 | -0.02(-0.31%) |
Jul 13, 2012 | 6.607 | 6.629 | 6.586 | 6.627 | 191,382 | +0.00(+0.00%) |
Jul 12, 2012 | 6.498 | 6.675 | 6.464 | 6.627 | 514,765 | +0.03(+0.51%) |
Jul 11, 2012 | 6.512 | 6.600 | 6.444 | 6.593 | 227,458 | +0.02(+0.31%) |
Jul 10, 2012 | 6.491 | 6.586 | 6.423 | 6.573 | 326,062 | +0.03(+0.52%) |
Jul 09, 2012 | 6.573 | 6.620 | 6.417 | 6.539 | 180,405 | -0.03(-0.41%) |
Jul 06, 2012 | 6.546 | 6.620 | 6.532 | 6.566 | 295,121 | -0.01(-0.21%) |
Jul 05, 2012 | 6.600 | 6.654 | 6.573 | 6.580 | 312,245 | -0.05(-0.82%) |
Jul 03, 2012 | 6.525 | 6.647 | 6.525 | 6.634 | 201,033 | +0.08(+1.24%) |
Jul 02, 2012 | 6.580 | 6.613 | 6.478 | 6.552 | 719,648 | -0.05(-0.72%) |
Jun 29, 2012 | 6.620 | 6.627 | 6.532 | 6.600 | 962,084 | +0.05(+0.83%) |
Jun 28, 2012 | 6.491 | 6.580 | 6.403 | 6.546 | 673,875 | +0.00(+0.00%) |
Jun 27, 2012 | 6.430 | 6.549 | 6.254 | 6.546 | 336,596 | +0.07(+1.15%) |
Jun 26, 2012 | 6.410 | 6.498 | 6.323 | 6.471 | 630,366 | +0.08(+1.28%) |
Jun 25, 2012 | 6.247 | 6.464 | 6.145 | 6.389 | 483,128 | +0.10(+1.62%) |
Jun 22, 2012 | 6.308 | 6.396 | 6.211 | 6.288 | 6,611,634 | +0.03(+0.54%) |
Jun 21, 2012 | 6.478 | 6.478 | 6.206 | 6.254 | 1,196,989 | -0.18(-2.85%) |
Jun 20, 2012 | 6.546 | 6.600 | 6.430 | 6.437 | 1,270,407 | -0.14(-2.07%) |
Jun 19, 2012 | 6.647 | 6.647 | 6.539 | 6.573 | 717,392 | -0.02(-0.31%) |
Jun 18, 2012 | 6.505 | 6.647 | 6.491 | 6.593 | 727,030 | +0.04(+0.62%) |
Jun 15, 2012 | 6.403 | 6.552 | 6.355 | 6.552 | 953,762 | +0.14(+2.22%) |
Jun 14, 2012 | 6.430 | 6.525 | 6.403 | 6.410 | 400,724 | +0.01(+0.21%) |
Jun 13, 2012 | 6.206 | 6.552 | 6.186 | 6.396 | 959,357 | +0.12(+1.84%) |
Jun 12, 2012 | 6.063 | 6.286 | 6.016 | 6.281 | 649,115 | +0.25(+4.17%) |
Jun 11, 2012 | 6.410 | 6.410 | 6.009 | 6.030 | 826,233 | -0.34(-5.33%) |
Jun 08, 2012 | 6.097 | 6.532 | 6.057 | 6.369 | 927,116 | +0.30(+4.92%) |
Jun 07, 2012 | 6.179 | 6.199 | 6.070 | 6.070 | 680,090 | -0.04(-0.67%) |
Jun 06, 2012 | 6.043 | 6.192 | 5.996 | 6.111 | 331,222 | +0.07(+1.24%) |
Jun 05, 2012 | 5.873 | 6.043 | 5.873 | 6.036 | 203,078 | +0.16(+2.77%) |
Jun 04, 2012 | 5.996 | 6.009 | 5.772 | 5.873 | 486,798 | -0.14(-2.37%) |
Jun 01, 2012 | 6.070 | 6.199 | 6.016 | 6.016 | 385,666 | -0.20(-3.17%) |
May 31, 2012 | 6.111 | 6.213 | 6.077 | 6.213 | 265,617 | +0.07(+1.22%) |
May 30, 2012 | 6.091 | 6.138 | 6.023 | 6.138 | 364,577 | +0.01(+0.22%) |
May 29, 2012 | 6.091 | 6.159 | 6.023 | 6.125 | 468,723 | +0.07(+1.23%) |
May 25, 2012 | 6.036 | 6.070 | 5.907 | 6.050 | 381,938 | -0.01(-0.22%) |
May 24, 2012 | 6.043 | 6.077 | 5.996 | 6.063 | 401,280 | +0.04(+0.68%) |
May 23, 2012 | 5.975 | 6.084 | 5.975 | 6.023 | 247,289 | -0.01(-0.11%) |
May 22, 2012 | 6.016 | 6.063 | 5.979 | 6.030 | 1,279,573 | -0.03(-0.56%) |
May 21, 2012 | 5.914 | 6.111 | 5.914 | 6.063 | 330,595 | +0.20(+3.36%) |
May 18, 2012 | 5.941 | 5.975 | 5.860 | 5.867 | 315,566 | -0.10(-1.71%) |
May 17, 2012 | 6.084 | 6.091 | 5.962 | 5.968 | 484,201 | -0.14(-2.33%) |
May 16, 2012 | 6.152 | 6.179 | 6.078 | 6.111 | 469,818 | -0.07(-1.10%) |
May 15, 2012 | 6.179 | 6.226 | 6.152 | 6.179 | 539,285 | -0.01(-0.11%) |
May 14, 2012 | 6.165 | 6.213 | 6.165 | 6.186 | 370,785 | +0.01(+0.22%) |
May 11, 2012 | 6.111 | 6.192 | 6.111 | 6.172 | 939,823 | -0.01(-0.11%) |
May 10, 2012 | 6.043 | 6.179 | 6.043 | 6.179 | 363,732 | +0.12(+1.90%) |
May 09, 2012 | 5.772 | 6.111 | 5.772 | 6.063 | 271,738 | -0.03(-0.56%) |
May 08, 2012 | 6.043 | 6.111 | 5.975 | 6.097 | 964,312 | +0.01(+0.11%) |
May 07, 2012 | 6.050 | 6.111 | 6.030 | 6.091 | 372,884 | +0.00(+0.00%) |
May 04, 2012 | 6.063 | 6.165 | 6.063 | 6.091 | 632,073 | -0.05(-0.88%) |
May 03, 2012 | 6.063 | 6.180 | 6.063 | 6.145 | 886,931 | -0.01(-0.22%) |
May 02, 2012 | 6.145 | 6.199 | 6.118 | 6.159 | 423,333 | -0.02(-0.33%) |