Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.872 | 6.922 | 6.809 | 6.815 | 684,786 | -0.08(-1.09%) |
Jul 30, 2012 | 6.947 | 6.991 | 6.878 | 6.891 | 427,180 | -0.05(-0.72%) |
Jul 27, 2012 | 6.847 | 6.985 | 6.778 | 6.941 | 841,459 | +0.10(+1.47%) |
Jul 26, 2012 | 6.884 | 6.891 | 6.797 | 6.840 | 591,572 | +0.06(+0.92%) |
Jul 25, 2012 | 6.815 | 6.872 | 6.747 | 6.778 | 583,975 | -0.02(-0.28%) |
Jul 24, 2012 | 7.147 | 7.147 | 6.747 | 6.797 | 1,194,713 | -0.06(-0.82%) |
Jul 23, 2012 | 6.822 | 6.909 | 6.805 | 6.853 | 558,203 | -0.11(-1.53%) |
Jul 20, 2012 | 6.997 | 7.085 | 6.947 | 6.960 | 1,017,294 | -0.11(-1.51%) |
Jul 19, 2012 | 7.160 | 7.160 | 7.022 | 7.066 | 846,753 | -0.09(-1.31%) |
Jul 18, 2012 | 7.129 | 7.248 | 7.085 | 7.160 | 1,139,764 | +0.01(+0.09%) |
Jul 17, 2012 | 7.066 | 7.172 | 6.978 | 7.154 | 817,786 | +0.11(+1.60%) |
Jul 16, 2012 | 7.085 | 7.085 | 7.010 | 7.041 | 824,242 | -0.07(-0.97%) |
Jul 13, 2012 | 6.953 | 7.110 | 6.953 | 7.110 | 799,965 | +0.17(+2.44%) |
Jul 12, 2012 | 6.891 | 6.966 | 6.861 | 6.941 | 548,995 | +0.00(+0.00%) |
Jul 11, 2012 | 6.909 | 6.960 | 6.891 | 6.941 | 632,458 | +0.03(+0.36%) |
Jul 10, 2012 | 6.985 | 7.035 | 6.856 | 6.916 | 659,202 | -0.01(-0.09%) |
Jul 09, 2012 | 6.916 | 6.947 | 6.878 | 6.922 | 893,418 | -0.03(-0.36%) |
Jul 06, 2012 | 6.909 | 6.991 | 6.854 | 6.947 | 482,879 | -0.06(-0.81%) |
Jul 05, 2012 | 7.035 | 7.073 | 6.991 | 7.003 | 499,514 | -0.06(-0.89%) |
Jul 03, 2012 | 6.966 | 7.066 | 6.928 | 7.066 | 447,885 | +0.09(+1.35%) |
Jul 02, 2012 | 6.847 | 6.972 | 6.828 | 6.972 | 1,192,518 | +0.16(+2.39%) |
Jun 29, 2012 | 6.847 | 6.872 | 6.784 | 6.809 | 1,124,101 | +0.13(+1.87%) |
Jun 28, 2012 | 6.665 | 6.690 | 6.577 | 6.684 | 737,468 | -0.03(-0.47%) |
Jun 27, 2012 | 6.559 | 6.721 | 6.521 | 6.715 | 714,321 | +0.16(+2.39%) |
Jun 26, 2012 | 6.540 | 6.646 | 6.496 | 6.559 | 809,382 | +0.03(+0.38%) |
Jun 25, 2012 | 6.521 | 6.571 | 6.477 | 6.534 | 875,417 | -0.11(-1.70%) |
Jun 22, 2012 | 6.502 | 6.659 | 6.458 | 6.646 | 2,280,096 | +0.17(+2.61%) |
Jun 21, 2012 | 6.646 | 6.703 | 6.465 | 6.477 | 1,047,321 | -0.16(-2.36%) |
Jun 20, 2012 | 6.640 | 6.684 | 6.559 | 6.634 | 808,502 | -0.01(-0.19%) |
Jun 19, 2012 | 6.534 | 6.703 | 6.521 | 6.646 | 1,075,601 | +0.13(+2.02%) |
Jun 18, 2012 | 6.477 | 6.555 | 6.383 | 6.515 | 844,191 | -0.01(-0.10%) |
Jun 15, 2012 | 6.465 | 6.590 | 6.377 | 6.521 | 1,519,238 | +0.11(+1.66%) |
Jun 14, 2012 | 6.333 | 6.446 | 6.302 | 6.415 | 1,086,544 | +0.08(+1.19%) |
Jun 13, 2012 | 6.415 | 6.483 | 6.314 | 6.339 | 962,306 | -0.08(-1.27%) |
Jun 12, 2012 | 6.358 | 6.421 | 6.296 | 6.421 | 1,194,303 | +0.08(+1.18%) |
Jun 11, 2012 | 6.577 | 6.590 | 6.339 | 6.346 | 1,301,046 | -0.16(-2.41%) |
Jun 08, 2012 | 6.364 | 6.508 | 6.308 | 6.502 | 737,661 | +0.11(+1.76%) |
Jun 07, 2012 | 6.408 | 6.502 | 6.364 | 6.389 | 1,343,737 | +0.08(+1.19%) |
Jun 06, 2012 | 6.283 | 6.327 | 6.239 | 6.314 | 1,671,811 | +0.08(+1.31%) |
Jun 05, 2012 | 6.214 | 6.308 | 6.202 | 6.233 | 1,411,195 | -0.01(-0.20%) |
Jun 04, 2012 | 6.415 | 6.446 | 6.195 | 6.245 | 1,386,689 | -0.15(-2.35%) |
Jun 01, 2012 | 6.546 | 6.590 | 6.383 | 6.396 | 1,650,306 | -0.26(-3.86%) |
May 31, 2012 | 6.659 | 6.696 | 6.552 | 6.653 | 2,006,758 | +0.05(+0.76%) |
May 30, 2012 | 6.702 | 6.733 | 6.602 | 6.602 | 1,004,144 | -0.17(-2.56%) |
May 29, 2012 | 6.813 | 6.850 | 6.695 | 6.776 | 831,614 | +0.04(+0.55%) |
May 25, 2012 | 6.801 | 6.813 | 6.714 | 6.739 | 665,598 | -0.06(-0.82%) |
May 24, 2012 | 6.751 | 6.794 | 6.658 | 6.794 | 847,899 | +0.04(+0.64%) |
May 23, 2012 | 6.609 | 6.763 | 6.565 | 6.751 | 1,006,732 | +0.08(+1.21%) |
May 22, 2012 | 6.652 | 6.757 | 6.633 | 6.671 | 1,490,613 | +0.03(+0.47%) |
May 21, 2012 | 6.565 | 6.689 | 6.503 | 6.640 | 1,327,052 | +0.09(+1.32%) |
May 18, 2012 | 6.578 | 6.698 | 6.534 | 6.553 | 1,503,198 | -0.02(-0.38%) |
May 17, 2012 | 6.751 | 6.763 | 6.578 | 6.578 | 1,367,991 | -0.18(-2.66%) |
May 16, 2012 | 6.906 | 6.912 | 6.748 | 6.757 | 1,129,578 | -0.10(-1.45%) |
May 15, 2012 | 6.807 | 6.986 | 6.745 | 6.856 | 1,764,568 | +0.07(+1.00%) |
May 14, 2012 | 6.813 | 6.863 | 6.757 | 6.788 | 1,445,743 | -0.12(-1.70%) |
May 11, 2012 | 6.813 | 6.925 | 6.689 | 6.906 | 1,210,968 | -0.02(-0.27%) |
May 10, 2012 | 6.869 | 6.931 | 6.838 | 6.925 | 982,304 | +0.11(+1.64%) |
May 09, 2012 | 6.819 | 6.844 | 6.733 | 6.813 | 954,167 | -0.11(-1.61%) |
May 08, 2012 | 6.757 | 6.943 | 6.751 | 6.925 | 1,212,623 | +0.11(+1.54%) |
May 07, 2012 | 6.763 | 6.856 | 6.757 | 6.819 | 938,317 | +0.02(+0.36%) |
May 04, 2012 | 6.906 | 6.925 | 6.770 | 6.794 | 1,020,530 | -0.16(-2.32%) |
May 03, 2012 | 6.974 | 7.011 | 6.906 | 6.955 | 1,068,204 | -0.02(-0.27%) |
May 02, 2012 | 6.986 | 6.986 | 6.869 | 6.974 | 1,174,962 | -0.04(-0.62%) |