Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.910 | 6.910 | 6.790 | 6.820 | 5,243 | -0.10(-1.44%) |
Jul 30, 2012 | 6.950 | 7.040 | 6.850 | 6.920 | 33,016 | +0.04(+0.58%) |
Jul 27, 2012 | 6.980 | 7.016 | 6.880 | 6.880 | 55,607 | -0.06(-0.86%) |
Jul 26, 2012 | 7.030 | 7.040 | 6.790 | 6.940 | 39,260 | -0.06(-0.86%) |
Jul 25, 2012 | 6.910 | 7.040 | 6.800 | 7.000 | 25,898 | +0.09(+1.30%) |
Jul 24, 2012 | 7.040 | 7.200 | 6.700 | 6.910 | 143,324 | -0.08(-1.14%) |
Jul 23, 2012 | 7.030 | 7.380 | 6.900 | 6.990 | 24,056 | -0.06(-0.85%) |
Jul 20, 2012 | 6.829 | 7.330 | 6.780 | 7.050 | 18,520 | -0.01(-0.14%) |
Jul 19, 2012 | 7.130 | 7.140 | 6.950 | 7.060 | 9,505 | -0.09(-1.26%) |
Jul 18, 2012 | 7.190 | 7.330 | 7.010 | 7.150 | 7,925 | -0.07(-0.97%) |
Jul 17, 2012 | 7.400 | 7.440 | 6.930 | 7.220 | 5,435 | -0.14(-1.90%) |
Jul 16, 2012 | 7.310 | 7.450 | 7.230 | 7.360 | 7,223 | -0.01(-0.14%) |
Jul 13, 2012 | 7.280 | 7.480 | 7.280 | 7.370 | 40,922 | -0.01(-0.14%) |
Jul 12, 2012 | 7.070 | 7.400 | 6.860 | 7.380 | 62,701 | +0.43(+6.19%) |
Jul 11, 2012 | 6.920 | 7.120 | 6.820 | 6.950 | 24,942 | +0.08(+1.24%) |
Jul 10, 2012 | 6.820 | 7.030 | 6.820 | 6.865 | 1,806 | +0.02(+0.22%) |
Jul 09, 2012 | 6.790 | 6.860 | 6.660 | 6.850 | 11,695 | +0.08(+1.18%) |
Jul 06, 2012 | 6.940 | 6.940 | 6.770 | 6.770 | 63,067 | -0.22(-3.15%) |
Jul 05, 2012 | 7.030 | 7.030 | 6.790 | 6.990 | 8,977 | +0.02(+0.29%) |
Jul 03, 2012 | 7.100 | 7.100 | 6.970 | 6.970 | 2,700 | -0.08(-1.13%) |
Jul 02, 2012 | 7.190 | 7.290 | 7.050 | 7.050 | 10,079 | -0.15(-2.02%) |
Jun 29, 2012 | 7.160 | 7.290 | 7.100 | 7.195 | 11,643 | +0.12(+1.77%) |
Jun 28, 2012 | 6.980 | 7.140 | 6.960 | 7.070 | 20,367 | +0.17(+2.46%) |
Jun 27, 2012 | 7.000 | 7.020 | 6.820 | 6.900 | 16,433 | -0.08(-1.15%) |
Jun 26, 2012 | 6.890 | 7.040 | 6.880 | 6.980 | 8,523 | +0.05(+0.72%) |
Jun 25, 2012 | 6.750 | 7.150 | 6.700 | 6.930 | 26,659 | +0.18(+2.67%) |
Jun 22, 2012 | 7.050 | 7.050 | 6.720 | 6.750 | 74,030 | -0.22(-3.16%) |
Jun 21, 2012 | 7.010 | 7.100 | 6.830 | 6.970 | 16,420 | -0.15(-2.11%) |
Jun 20, 2012 | 6.940 | 7.280 | 6.750 | 7.120 | 32,501 | +0.26(+3.79%) |
Jun 19, 2012 | 6.780 | 6.930 | 6.780 | 6.860 | 13,467 | +0.06(+0.88%) |
Jun 18, 2012 | 6.700 | 6.810 | 6.630 | 6.800 | 15,325 | +0.03(+0.44%) |
Jun 15, 2012 | 7.000 | 7.000 | 6.690 | 6.770 | 26,309 | -0.23(-3.29%) |
Jun 14, 2012 | 6.760 | 7.170 | 6.750 | 7.000 | 46,538 | +0.20(+2.94%) |
Jun 13, 2012 | 6.710 | 7.010 | 6.700 | 6.800 | 13,588 | +0.01(+0.15%) |
Jun 12, 2012 | 6.610 | 6.810 | 6.610 | 6.790 | 25,407 | +0.19(+2.88%) |
Jun 11, 2012 | 6.700 | 6.830 | 6.600 | 6.600 | 47,489 | -0.05(-0.75%) |
Jun 08, 2012 | 6.680 | 6.690 | 6.550 | 6.650 | 54,714 | +0.02(+0.30%) |
Jun 07, 2012 | 6.740 | 6.780 | 6.590 | 6.630 | 9,132 | -0.07(-1.04%) |
Jun 06, 2012 | 6.460 | 6.800 | 6.460 | 6.700 | 42,493 | +0.23(+3.55%) |
Jun 05, 2012 | 6.590 | 6.619 | 6.340 | 6.470 | 35,021 | -0.09(-1.37%) |
Jun 04, 2012 | 6.690 | 6.900 | 6.550 | 6.560 | 38,904 | -0.16(-2.38%) |
Jun 01, 2012 | 6.930 | 7.320 | 6.700 | 6.720 | 34,234 | -0.19(-2.75%) |
May 31, 2012 | 6.840 | 7.490 | 6.820 | 6.910 | 102,169 | +0.03(+0.44%) |
May 30, 2012 | 6.950 | 6.960 | 6.790 | 6.880 | 22,882 | -0.12(-1.71%) |
May 29, 2012 | 6.900 | 7.240 | 6.900 | 7.000 | 21,817 | +0.06(+0.86%) |
May 25, 2012 | 7.030 | 7.110 | 6.760 | 6.940 | 26,702 | -0.20(-2.80%) |
May 24, 2012 | 7.040 | 7.200 | 6.970 | 7.140 | 24,012 | +0.10(+1.42%) |
May 23, 2012 | 7.080 | 7.170 | 6.980 | 7.040 | 6,176 | -0.04(-0.56%) |
May 22, 2012 | 7.150 | 7.350 | 7.010 | 7.080 | 19,458 | -0.07(-0.98%) |
May 21, 2012 | 7.040 | 7.260 | 6.880 | 7.150 | 12,428 | +0.15(+2.14%) |
May 18, 2012 | 7.160 | 7.250 | 6.920 | 7.000 | 55,170 | -0.20(-2.78%) |
May 17, 2012 | 7.350 | 7.400 | 7.140 | 7.200 | 14,153 | -0.13(-1.77%) |
May 16, 2012 | 7.560 | 7.570 | 7.240 | 7.330 | 30,140 | -0.21(-2.79%) |
May 15, 2012 | 8.030 | 8.030 | 7.470 | 7.540 | 45,448 | -0.46(-5.75%) |
May 14, 2012 | 7.930 | 8.000 | 7.680 | 8.000 | 59,519 | +0.09(+1.14%) |
May 11, 2012 | 8.510 | 8.510 | 7.130 | 7.910 | 242,800 | -0.66(-7.70%) |
May 10, 2012 | 8.410 | 8.770 | 8.410 | 8.570 | 40,219 | +0.13(+1.54%) |
May 09, 2012 | 8.780 | 8.780 | 8.270 | 8.440 | 23,022 | -0.45(-5.06%) |
May 08, 2012 | 8.420 | 8.960 | 8.090 | 8.890 | 9,858 | +0.42(+4.96%) |
May 07, 2012 | 8.460 | 8.710 | 8.340 | 8.470 | 23,181 | +0.09(+1.07%) |
May 04, 2012 | 8.570 | 8.985 | 8.340 | 8.380 | 52,735 | -0.56(-6.26%) |
May 03, 2012 | 8.530 | 8.990 | 8.530 | 8.940 | 23,442 | +0.06(+0.68%) |
May 02, 2012 | 8.790 | 9.115 | 8.662 | 8.880 | 23,027 | +0.11(+1.25%) |