Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.275 | 5.494 | 5.266 | 5.428 | 1,267,504 | +0.10(+1.79%) |
Jul 30, 2012 | 5.409 | 5.523 | 5.261 | 5.332 | 920,562 | -0.06(-1.06%) |
Jul 27, 2012 | 5.152 | 5.456 | 5.152 | 5.390 | 1,905,552 | +0.28(+5.40%) |
Jul 26, 2012 | 5.142 | 5.199 | 4.933 | 5.113 | 1,882,431 | +0.07(+1.32%) |
Jul 25, 2012 | 5.285 | 5.294 | 4.923 | 5.047 | 2,555,868 | -0.17(-3.28%) |
Jul 24, 2012 | 6.142 | 6.142 | 5.209 | 5.218 | 7,933,315 | -1.12(-17.72%) |
Jul 23, 2012 | 6.256 | 6.408 | 6.256 | 6.342 | 1,248,947 | +0.00(+0.00%) |
Jul 20, 2012 | 6.580 | 6.618 | 6.304 | 6.342 | 1,473,796 | -0.32(-4.86%) |
Jul 19, 2012 | 6.637 | 6.713 | 6.570 | 6.666 | 737,251 | +0.05(+0.72%) |
Jul 18, 2012 | 6.666 | 6.770 | 6.608 | 6.618 | 882,314 | -0.09(-1.28%) |
Jul 17, 2012 | 6.637 | 6.770 | 6.570 | 6.704 | 683,070 | +0.10(+1.44%) |
Jul 16, 2012 | 6.732 | 6.808 | 6.599 | 6.608 | 716,741 | -0.13(-1.98%) |
Jul 13, 2012 | 6.723 | 6.780 | 6.656 | 6.742 | 1,271,069 | +0.04(+0.57%) |
Jul 12, 2012 | 6.627 | 6.799 | 6.561 | 6.704 | 1,377,460 | -0.02(-0.28%) |
Jul 11, 2012 | 6.742 | 6.799 | 6.627 | 6.723 | 1,302,946 | -0.03(-0.42%) |
Jul 10, 2012 | 6.789 | 6.818 | 6.685 | 6.751 | 1,053,486 | +0.05(+0.71%) |
Jul 09, 2012 | 6.913 | 6.980 | 6.675 | 6.704 | 946,771 | -0.25(-3.56%) |
Jul 06, 2012 | 6.866 | 7.008 | 6.857 | 6.951 | 435,804 | -0.02(-0.27%) |
Jul 05, 2012 | 6.866 | 7.008 | 6.827 | 6.970 | 700,198 | +0.07(+0.97%) |
Jul 03, 2012 | 6.894 | 6.980 | 6.818 | 6.904 | 518,595 | +0.05(+0.69%) |
Jul 02, 2012 | 6.894 | 6.942 | 6.770 | 6.856 | 620,889 | +0.00(+0.00%) |
Jun 29, 2012 | 6.904 | 6.951 | 6.770 | 6.856 | 966,583 | +0.13(+1.98%) |
Jun 28, 2012 | 6.637 | 6.789 | 6.599 | 6.723 | 794,302 | -0.02(-0.28%) |
Jun 27, 2012 | 6.732 | 6.780 | 6.656 | 6.742 | 561,911 | +0.06(+0.85%) |
Jun 26, 2012 | 6.713 | 6.818 | 6.570 | 6.685 | 1,002,139 | +0.02(+0.29%) |
Jun 25, 2012 | 6.742 | 6.837 | 6.666 | 6.666 | 1,317,483 | -0.24(-3.45%) |
Jun 22, 2012 | 7.132 | 7.199 | 6.856 | 6.904 | 1,553,445 | -0.17(-2.42%) |
Jun 21, 2012 | 7.227 | 7.313 | 6.999 | 7.075 | 824,824 | -0.17(-2.37%) |
Jun 20, 2012 | 7.151 | 7.380 | 7.123 | 7.246 | 985,474 | +0.08(+1.06%) |
Jun 19, 2012 | 6.999 | 7.246 | 6.985 | 7.170 | 1,033,298 | +0.24(+3.43%) |
Jun 18, 2012 | 6.913 | 6.989 | 6.837 | 6.932 | 1,197,757 | -0.06(-0.82%) |
Jun 15, 2012 | 6.932 | 6.999 | 6.856 | 6.989 | 1,119,129 | +0.08(+1.10%) |
Jun 14, 2012 | 6.694 | 6.999 | 6.618 | 6.913 | 1,000,138 | +0.22(+3.27%) |
Jun 13, 2012 | 6.789 | 6.894 | 6.646 | 6.694 | 878,143 | -0.13(-1.95%) |
Jun 12, 2012 | 6.770 | 6.889 | 6.713 | 6.827 | 940,124 | +0.08(+1.13%) |
Jun 11, 2012 | 7.161 | 7.199 | 6.742 | 6.751 | 858,473 | -0.31(-4.45%) |
Jun 08, 2012 | 6.942 | 7.132 | 6.856 | 7.065 | 842,501 | +0.10(+1.37%) |
Jun 07, 2012 | 7.104 | 7.237 | 6.961 | 6.970 | 843,883 | -0.01(-0.14%) |
Jun 06, 2012 | 6.742 | 6.999 | 6.713 | 6.980 | 944,415 | +0.32(+4.86%) |
Jun 05, 2012 | 6.418 | 6.666 | 6.370 | 6.656 | 768,042 | +0.19(+2.95%) |
Jun 04, 2012 | 6.637 | 6.761 | 6.361 | 6.466 | 1,047,302 | -0.19(-2.86%) |
Jun 01, 2012 | 7.065 | 7.075 | 6.618 | 6.656 | 1,860,565 | -0.60(-8.27%) |
May 31, 2012 | 7.237 | 7.342 | 6.980 | 7.256 | 770,832 | +0.01(+0.13%) |
May 30, 2012 | 7.237 | 7.351 | 7.065 | 7.246 | 1,113,253 | -0.09(-1.17%) |
May 29, 2012 | 7.180 | 7.370 | 7.104 | 7.332 | 978,798 | +0.25(+3.49%) |
May 25, 2012 | 6.837 | 7.123 | 6.789 | 7.085 | 1,507,579 | +0.26(+3.77%) |
May 24, 2012 | 6.685 | 6.837 | 6.637 | 6.827 | 1,529,519 | +0.16(+2.43%) |
May 23, 2012 | 6.618 | 6.685 | 6.437 | 6.666 | 1,623,562 | -0.05(-0.71%) |
May 22, 2012 | 6.913 | 6.923 | 6.666 | 6.713 | 1,303,705 | -0.17(-2.49%) |
May 21, 2012 | 6.627 | 6.894 | 6.570 | 6.885 | 1,473,953 | +0.28(+4.18%) |
May 18, 2012 | 6.904 | 6.923 | 6.570 | 6.608 | 1,979,221 | -0.29(-4.14%) |
May 17, 2012 | 7.237 | 7.304 | 6.713 | 6.894 | 3,510,850 | +0.25(+3.72%) |
May 16, 2012 | 6.675 | 6.875 | 6.570 | 6.646 | 1,513,811 | -0.01(-0.14%) |
May 15, 2012 | 6.694 | 6.761 | 6.637 | 6.656 | 1,315,310 | -0.04(-0.57%) |
May 14, 2012 | 6.856 | 6.875 | 6.651 | 6.694 | 1,330,174 | -0.27(-3.83%) |
May 11, 2012 | 6.904 | 7.156 | 6.856 | 6.961 | 796,647 | -0.04(-0.54%) |
May 10, 2012 | 6.904 | 7.070 | 6.827 | 6.999 | 1,259,619 | +0.20(+2.94%) |
May 09, 2012 | 6.666 | 6.856 | 6.599 | 6.799 | 1,043,837 | +0.04(+0.56%) |
May 08, 2012 | 6.799 | 6.837 | 6.694 | 6.761 | 1,911,313 | -0.11(-1.66%) |
May 07, 2012 | 6.846 | 7.046 | 6.846 | 6.875 | 1,664,603 | -0.04(-0.55%) |
May 04, 2012 | 7.170 | 7.189 | 6.904 | 6.913 | 1,570,437 | -0.28(-3.84%) |
May 03, 2012 | 7.351 | 7.389 | 7.170 | 7.189 | 1,563,977 | -0.19(-2.58%) |
May 02, 2012 | 7.284 | 7.437 | 7.256 | 7.380 | 1,222,256 | +0.05(+0.65%) |