Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.340 | 7.448 | 7.340 | 7.428 | 215,137 | +0.09(+1.20%) |
Jul 30, 2012 | 7.367 | 7.408 | 7.319 | 7.340 | 176,060 | -0.05(-0.64%) |
Jul 27, 2012 | 7.360 | 7.394 | 7.306 | 7.387 | 447,252 | +0.04(+0.55%) |
Jul 26, 2012 | 7.374 | 7.374 | 7.258 | 7.347 | 150,869 | +0.07(+0.93%) |
Jul 25, 2012 | 7.347 | 7.380 | 7.245 | 7.279 | 133,794 | -0.01(-0.14%) |
Jul 24, 2012 | 7.319 | 7.353 | 7.231 | 7.289 | 265,652 | -0.04(-0.51%) |
Jul 23, 2012 | 7.224 | 7.380 | 7.224 | 7.326 | 257,597 | -0.03(-0.37%) |
Jul 20, 2012 | 7.292 | 7.394 | 7.292 | 7.353 | 187,691 | -0.01(-0.09%) |
Jul 19, 2012 | 7.387 | 7.387 | 7.265 | 7.360 | 273,051 | +0.03(+0.46%) |
Jul 18, 2012 | 7.258 | 7.340 | 7.180 | 7.326 | 179,116 | +0.06(+0.84%) |
Jul 17, 2012 | 7.313 | 7.387 | 7.184 | 7.265 | 259,054 | -0.05(-0.65%) |
Jul 16, 2012 | 7.252 | 7.313 | 7.211 | 7.313 | 176,702 | +0.03(+0.47%) |
Jul 13, 2012 | 7.211 | 7.292 | 7.082 | 7.279 | 123,343 | +0.07(+1.04%) |
Jul 12, 2012 | 7.014 | 7.238 | 7.014 | 7.204 | 164,908 | +0.14(+2.02%) |
Jul 11, 2012 | 7.055 | 7.113 | 7.030 | 7.062 | 96,130 | +0.02(+0.29%) |
Jul 10, 2012 | 7.082 | 7.190 | 6.987 | 7.041 | 85,640 | -0.04(-0.57%) |
Jul 09, 2012 | 7.177 | 7.211 | 7.001 | 7.082 | 187,312 | -0.09(-1.32%) |
Jul 06, 2012 | 7.136 | 7.218 | 7.028 | 7.177 | 161,630 | -0.04(-0.56%) |
Jul 05, 2012 | 7.204 | 7.252 | 7.157 | 7.218 | 141,451 | -0.03(-0.47%) |
Jul 03, 2012 | 7.170 | 7.252 | 7.170 | 7.252 | 128,264 | +0.06(+0.85%) |
Jul 02, 2012 | 7.129 | 7.224 | 7.116 | 7.190 | 196,427 | +0.08(+1.15%) |
Jun 29, 2012 | 6.980 | 7.123 | 6.973 | 7.109 | 270,595 | +0.23(+3.35%) |
Jun 28, 2012 | 6.743 | 6.892 | 6.587 | 6.878 | 144,902 | +0.09(+1.30%) |
Jun 27, 2012 | 6.695 | 6.851 | 6.634 | 6.790 | 240,636 | +0.14(+2.04%) |
Jun 26, 2012 | 6.661 | 6.743 | 6.580 | 6.655 | 180,602 | -0.02(-0.30%) |
Jun 25, 2012 | 6.709 | 6.771 | 6.643 | 6.675 | 81,380 | -0.16(-2.28%) |
Jun 22, 2012 | 6.716 | 6.845 | 6.621 | 6.831 | 412,811 | +0.18(+2.76%) |
Jun 21, 2012 | 6.878 | 6.878 | 6.600 | 6.648 | 175,647 | -0.21(-3.07%) |
Jun 20, 2012 | 6.824 | 6.885 | 6.783 | 6.858 | 156,521 | +0.05(+0.80%) |
Jun 19, 2012 | 6.702 | 6.834 | 6.675 | 6.804 | 222,869 | +0.11(+1.62%) |
Jun 18, 2012 | 6.709 | 6.797 | 6.668 | 6.695 | 124,565 | -0.09(-1.40%) |
Jun 15, 2012 | 6.661 | 6.804 | 6.634 | 6.790 | 238,461 | +0.12(+1.73%) |
Jun 14, 2012 | 6.573 | 6.682 | 6.573 | 6.675 | 104,498 | +0.12(+1.76%) |
Jun 13, 2012 | 6.580 | 6.702 | 6.478 | 6.560 | 183,153 | -0.03(-0.51%) |
Jun 12, 2012 | 6.526 | 6.736 | 6.478 | 6.594 | 213,906 | +0.10(+1.57%) |
Jun 11, 2012 | 6.851 | 6.899 | 6.485 | 6.492 | 206,683 | -0.31(-4.59%) |
Jun 08, 2012 | 6.580 | 6.838 | 6.458 | 6.804 | 205,742 | +0.22(+3.30%) |
Jun 07, 2012 | 6.512 | 6.675 | 6.390 | 6.587 | 293,729 | +0.16(+2.53%) |
Jun 06, 2012 | 6.275 | 6.438 | 6.207 | 6.424 | 376,323 | +0.20(+3.27%) |
Jun 05, 2012 | 6.207 | 6.356 | 6.173 | 6.220 | 123,473 | -0.01(-0.22%) |
Jun 04, 2012 | 6.275 | 6.356 | 6.178 | 6.234 | 186,522 | -0.01(-0.11%) |
Jun 01, 2012 | 6.254 | 6.363 | 6.207 | 6.241 | 221,340 | -0.13(-2.02%) |
May 31, 2012 | 6.431 | 6.532 | 6.343 | 6.370 | 438,316 | -0.04(-0.63%) |
May 30, 2012 | 6.465 | 6.492 | 6.390 | 6.410 | 149,253 | -0.09(-1.36%) |
May 29, 2012 | 6.505 | 6.519 | 6.404 | 6.499 | 96,521 | +0.07(+1.05%) |
May 25, 2012 | 6.532 | 6.532 | 6.410 | 6.431 | 126,536 | -0.10(-1.56%) |
May 24, 2012 | 6.478 | 6.539 | 6.397 | 6.532 | 129,992 | +0.06(+0.94%) |
May 23, 2012 | 6.424 | 6.560 | 6.383 | 6.471 | 153,825 | -0.03(-0.52%) |
May 22, 2012 | 6.485 | 6.580 | 6.465 | 6.505 | 214,640 | +0.01(+0.16%) |
May 21, 2012 | 6.539 | 6.614 | 6.478 | 6.495 | 223,095 | -0.06(-0.88%) |
May 18, 2012 | 6.621 | 6.702 | 6.546 | 6.553 | 328,468 | -0.09(-1.33%) |
May 17, 2012 | 6.675 | 6.797 | 6.627 | 6.641 | 396,988 | -0.05(-0.71%) |
May 16, 2012 | 6.750 | 6.838 | 6.675 | 6.689 | 250,715 | -0.04(-0.60%) |
May 15, 2012 | 6.722 | 6.777 | 6.702 | 6.729 | 171,484 | -0.01(-0.10%) |
May 14, 2012 | 6.817 | 6.851 | 6.722 | 6.736 | 275,926 | -0.17(-2.46%) |
May 11, 2012 | 6.980 | 7.014 | 6.851 | 6.906 | 197,544 | -0.12(-1.74%) |
May 10, 2012 | 6.885 | 7.048 | 6.885 | 7.028 | 142,309 | +0.19(+2.78%) |
May 09, 2012 | 6.790 | 6.906 | 6.790 | 6.838 | 182,435 | -0.02(-0.30%) |
May 08, 2012 | 6.851 | 6.950 | 6.780 | 6.858 | 155,101 | -0.02(-0.30%) |
May 07, 2012 | 6.845 | 6.960 | 6.804 | 6.878 | 211,665 | +0.03(+0.50%) |
May 04, 2012 | 6.953 | 6.987 | 6.817 | 6.845 | 197,260 | -0.14(-2.04%) |
May 03, 2012 | 7.075 | 7.143 | 6.960 | 6.987 | 191,640 | -0.09(-1.25%) |
May 02, 2012 | 7.041 | 7.136 | 6.926 | 7.075 | 235,304 | -0.03(-0.38%) |
May 01, 2012 | 7.055 | 7.245 | 7.055 | 7.102 | 344,854 | +0.03(+0.38%) |
Apr 30, 2012 | 7.231 | 7.231 | 7.062 | 7.075 | 138,878 | -0.17(-2.34%) |
Apr 27, 2012 | 7.157 | 7.279 | 7.034 | 7.245 | 313,628 | +0.12(+1.62%) |
Apr 26, 2012 | 6.933 | 7.146 | 6.933 | 7.129 | 201,943 | -0.09(-1.22%) |
Apr 25, 2012 | 7.116 | 7.224 | 7.041 | 7.218 | 259,633 | +0.17(+2.41%) |
Apr 24, 2012 | 6.892 | 7.109 | 6.878 | 7.048 | 274,014 | +0.18(+2.57%) |
Apr 23, 2012 | 6.939 | 6.967 | 6.824 | 6.872 | 261,236 | -0.16(-2.31%) |
Apr 20, 2012 | 7.014 | 7.109 | 6.953 | 7.034 | 361,479 | +0.14(+1.97%) |
Apr 19, 2012 | 6.878 | 6.994 | 6.695 | 6.899 | 191,699 | +0.05(+0.69%) |
Apr 18, 2012 | 6.973 | 6.973 | 6.824 | 6.851 | 198,538 | -0.14(-2.04%) |
Apr 17, 2012 | 6.804 | 7.055 | 6.804 | 6.994 | 228,126 | +0.24(+3.51%) |
Apr 16, 2012 | 6.661 | 6.933 | 6.587 | 6.756 | 154,951 | +0.14(+2.05%) |
Apr 13, 2012 | 6.811 | 6.811 | 6.539 | 6.621 | 283,844 | -0.22(-3.27%) |
Apr 12, 2012 | 6.763 | 6.926 | 6.763 | 6.845 | 181,213 | +0.06(+0.90%) |
Apr 11, 2012 | 6.689 | 6.818 | 6.641 | 6.783 | 176,464 | +0.19(+2.88%) |
Apr 10, 2012 | 6.797 | 6.797 | 6.519 | 6.594 | 371,452 | -0.18(-2.70%) |
Apr 09, 2012 | 6.811 | 6.845 | 6.750 | 6.777 | 344,803 | -0.18(-2.63%) |
Apr 05, 2012 | 6.994 | 7.041 | 6.919 | 6.960 | 217,509 | -0.06(-0.87%) |
Apr 04, 2012 | 6.946 | 7.041 | 6.851 | 7.021 | 364,603 | -0.03(-0.48%) |
Apr 03, 2012 | 7.055 | 7.170 | 6.967 | 7.055 | 320,907 | +0.01(+0.10%) |
Apr 02, 2012 | 6.865 | 7.048 | 6.783 | 7.048 | 248,002 | +0.18(+2.67%) |
Mar 30, 2012 | 6.939 | 6.939 | 6.790 | 6.865 | 485,798 | -0.01(-0.20%) |
Mar 29, 2012 | 6.824 | 6.906 | 6.702 | 6.878 | 241,746 | -0.03(-0.39%) |
Mar 28, 2012 | 6.878 | 6.933 | 6.838 | 6.906 | 488,458 | +0.00(+0.00%) |
Mar 27, 2012 | 6.946 | 6.953 | 6.838 | 6.906 | 307,653 | -0.05(-0.78%) |
Mar 26, 2012 | 6.865 | 6.987 | 6.851 | 6.960 | 347,985 | +0.16(+2.29%) |
Mar 23, 2012 | 6.783 | 6.880 | 6.702 | 6.804 | 355,863 | +0.01(+0.20%) |
Mar 22, 2012 | 6.851 | 6.919 | 6.770 | 6.790 | 444,975 | -0.12(-1.77%) |
Mar 21, 2012 | 7.055 | 7.068 | 6.865 | 6.912 | 404,496 | -0.11(-1.55%) |
Mar 20, 2012 | 7.184 | 7.190 | 6.973 | 7.021 | 642,139 | -0.16(-2.27%) |
Mar 19, 2012 | 7.028 | 7.270 | 6.912 | 7.184 | 542,061 | +0.13(+1.83%) |
Mar 16, 2012 | 6.858 | 7.068 | 6.811 | 7.055 | 702,828 | +0.22(+3.17%) |
Mar 15, 2012 | 6.709 | 6.845 | 6.668 | 6.838 | 247,533 | +0.16(+2.34%) |
Mar 14, 2012 | 6.444 | 6.831 | 6.444 | 6.682 | 727,085 | +0.22(+3.36%) |
Mar 13, 2012 | 6.241 | 6.471 | 6.241 | 6.465 | 327,764 | +0.27(+4.38%) |
Mar 12, 2012 | 6.173 | 6.241 | 6.051 | 6.193 | 188,724 | +0.02(+0.33%) |
Mar 09, 2012 | 5.915 | 6.200 | 5.915 | 6.173 | 737,947 | +0.35(+5.94%) |
Mar 08, 2012 | 5.739 | 5.834 | 5.671 | 5.827 | 182,483 | +0.14(+2.38%) |
Mar 07, 2012 | 5.590 | 5.705 | 5.569 | 5.691 | 265,927 | +0.14(+2.44%) |
Mar 06, 2012 | 5.698 | 5.783 | 5.535 | 5.556 | 382,224 | -0.18(-3.19%) |
Mar 05, 2012 | 5.698 | 5.752 | 5.630 | 5.739 | 146,867 | +0.04(+0.71%) |
Mar 02, 2012 | 5.800 | 5.845 | 5.698 | 5.698 | 266,649 | -0.07(-1.29%) |
Mar 01, 2012 | 5.936 | 6.017 | 5.773 | 5.773 | 319,157 | -0.11(-1.85%) |
Feb 29, 2012 | 5.874 | 5.922 | 5.834 | 5.881 | 474,628 | +0.02(+0.35%) |
Feb 28, 2012 | 5.881 | 5.922 | 5.841 | 5.861 | 119,845 | -0.03(-0.58%) |
Feb 27, 2012 | 5.881 | 5.976 | 5.861 | 5.895 | 234,297 | -0.05(-0.91%) |
Feb 24, 2012 | 5.976 | 5.990 | 5.888 | 5.949 | 105,724 | -0.04(-0.68%) |
Feb 23, 2012 | 5.861 | 5.990 | 5.813 | 5.990 | 161,775 | +0.16(+2.67%) |
Feb 22, 2012 | 6.031 | 6.064 | 5.827 | 5.834 | 391,849 | -0.22(-3.59%) |
Feb 21, 2012 | 6.058 | 6.071 | 6.003 | 6.051 | 342,166 | -0.01(-0.11%) |
Feb 17, 2012 | 6.112 | 6.166 | 6.051 | 6.058 | 234,623 | -0.01(-0.22%) |
Feb 16, 2012 | 6.031 | 6.119 | 6.017 | 6.071 | 395,064 | +0.02(+0.34%) |
Feb 15, 2012 | 6.071 | 6.105 | 6.024 | 6.051 | 386,838 | +0.02(+0.34%) |
Feb 14, 2012 | 5.997 | 6.071 | 5.949 | 6.031 | 354,243 | +0.00(+0.00%) |
Feb 13, 2012 | 6.051 | 6.132 | 5.963 | 6.031 | 272,584 | +0.05(+0.91%) |
Feb 10, 2012 | 6.037 | 6.092 | 5.969 | 5.976 | 273,669 | -0.14(-2.22%) |
Feb 09, 2012 | 6.112 | 6.125 | 5.990 | 6.112 | 221,320 | +0.02(+0.33%) |
Feb 08, 2012 | 6.119 | 6.254 | 6.044 | 6.092 | 213,017 | -0.01(-0.22%) |
Feb 07, 2012 | 6.092 | 6.200 | 6.017 | 6.105 | 347,772 | +0.03(+0.45%) |
Feb 06, 2012 | 6.071 | 6.098 | 5.969 | 6.078 | 167,952 | -0.05(-0.88%) |
Feb 03, 2012 | 6.037 | 6.200 | 5.983 | 6.132 | 238,771 | +0.19(+3.20%) |
Feb 02, 2012 | 5.793 | 5.983 | 5.752 | 5.942 | 222,891 | +0.16(+2.82%) |
Feb 01, 2012 | 5.637 | 5.922 | 5.596 | 5.780 | 343,615 | +0.19(+3.40%) |
Jan 31, 2012 | 5.454 | 5.603 | 5.366 | 5.590 | 491,971 | +0.17(+3.13%) |
Jan 30, 2012 | 5.474 | 5.501 | 5.406 | 5.420 | 290,390 | -0.07(-1.36%) |
Jan 27, 2012 | 5.467 | 5.535 | 5.406 | 5.495 | 230,215 | +0.00(+0.00%) |
Jan 26, 2012 | 5.562 | 5.562 | 5.400 | 5.495 | 288,212 | -0.06(-1.10%) |
Jan 25, 2012 | 5.562 | 5.562 | 5.427 | 5.556 | 109,819 | +0.01(+0.12%) |
Jan 24, 2012 | 5.434 | 5.583 | 5.359 | 5.549 | 226,699 | +0.07(+1.36%) |
Jan 23, 2012 | 5.590 | 5.590 | 5.440 | 5.474 | 135,831 | -0.09(-1.59%) |
Jan 20, 2012 | 5.569 | 5.576 | 5.447 | 5.562 | 181,580 | +0.00(+0.00%) |
Jan 19, 2012 | 5.732 | 5.868 | 5.529 | 5.562 | 329,844 | -0.03(-0.49%) |
Jan 18, 2012 | 5.508 | 5.617 | 5.339 | 5.590 | 318,675 | +0.07(+1.35%) |
Jan 17, 2012 | 5.773 | 5.813 | 5.508 | 5.515 | 514,348 | -0.22(-3.90%) |
Jan 13, 2012 | 5.705 | 5.807 | 5.657 | 5.739 | 247,626 | -0.06(-1.05%) |
Jan 12, 2012 | 5.827 | 5.871 | 5.685 | 5.800 | 274,755 | -0.03(-0.58%) |
Jan 11, 2012 | 5.766 | 5.922 | 5.678 | 5.834 | 226,336 | +0.05(+0.82%) |
Jan 10, 2012 | 5.562 | 5.793 | 5.495 | 5.786 | 353,970 | +0.30(+5.44%) |
Jan 09, 2012 | 5.447 | 5.522 | 5.298 | 5.488 | 356,528 | +0.03(+0.62%) |
Jan 06, 2012 | 5.400 | 5.515 | 5.325 | 5.454 | 241,188 | +0.05(+0.88%) |
Jan 05, 2012 | 5.379 | 5.427 | 5.264 | 5.406 | 306,048 | +0.03(+0.50%) |
Jan 04, 2012 | 5.223 | 5.406 | 5.203 | 5.379 | 318,218 | +0.36(+7.16%) |
Dec 30, 2011 | 4.999 | 5.047 | 4.932 | 5.020 | 419,945 | +0.00(+0.00%) |
Dec 29, 2011 | 4.979 | 5.074 | 4.904 | 5.020 | 245,856 | +0.03(+0.54%) |
Dec 28, 2011 | 5.067 | 5.101 | 4.871 | 4.993 | 211,854 | -0.09(-1.87%) |
Dec 27, 2011 | 5.067 | 5.135 | 5.006 | 5.088 | 204,853 | -0.02(-0.40%) |
Dec 23, 2011 | 5.203 | 5.244 | 4.782 | 5.108 | 286,919 | -0.14(-2.71%) |
Dec 21, 2011 | 5.427 | 5.427 | 5.169 | 5.250 | 324,171 | -0.18(-3.25%) |
Dec 20, 2011 | 4.938 | 6.078 | 4.918 | 5.427 | 774,219 | +0.60(+12.36%) |