Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.447 | 6.503 | 6.320 | 6.483 | 261,507 | +0.04(+0.63%) |
Jul 30, 2012 | 6.483 | 6.488 | 6.384 | 6.442 | 62,229 | -0.06(-0.86%) |
Jul 27, 2012 | 6.412 | 6.503 | 6.361 | 6.498 | 70,805 | +0.11(+1.67%) |
Jul 26, 2012 | 6.417 | 6.427 | 6.249 | 6.391 | 122,976 | +0.09(+1.37%) |
Jul 25, 2012 | 6.259 | 6.366 | 6.239 | 6.305 | 118,659 | +0.05(+0.73%) |
Jul 24, 2012 | 6.381 | 6.412 | 6.213 | 6.259 | 77,861 | -0.13(-1.99%) |
Jul 23, 2012 | 6.376 | 6.473 | 6.274 | 6.386 | 58,361 | -0.06(-0.87%) |
Jul 20, 2012 | 6.473 | 6.539 | 6.376 | 6.442 | 43,413 | -0.07(-1.09%) |
Jul 19, 2012 | 6.610 | 6.666 | 6.463 | 6.514 | 286,594 | -0.07(-1.01%) |
Jul 18, 2012 | 6.488 | 6.610 | 6.488 | 6.580 | 32,007 | +0.08(+1.25%) |
Jul 17, 2012 | 6.651 | 6.651 | 6.493 | 6.498 | 62,687 | -0.12(-1.84%) |
Jul 16, 2012 | 6.524 | 6.722 | 6.463 | 6.620 | 121,954 | +0.05(+0.77%) |
Jul 13, 2012 | 6.524 | 6.585 | 6.524 | 6.570 | 55,190 | +0.05(+0.70%) |
Jul 12, 2012 | 6.514 | 6.565 | 6.361 | 6.524 | 94,918 | -0.06(-0.85%) |
Jul 11, 2012 | 6.595 | 6.814 | 6.483 | 6.580 | 123,890 | -0.01(-0.15%) |
Jul 10, 2012 | 6.707 | 6.778 | 6.534 | 6.590 | 130,031 | -0.05(-0.69%) |
Jul 09, 2012 | 6.738 | 6.738 | 6.549 | 6.636 | 72,438 | -0.11(-1.58%) |
Jul 06, 2012 | 6.860 | 6.860 | 6.651 | 6.743 | 62,119 | -0.19(-2.79%) |
Jul 05, 2012 | 6.895 | 6.982 | 6.778 | 6.936 | 89,015 | -0.03(-0.44%) |
Jul 03, 2012 | 6.890 | 7.078 | 6.865 | 6.967 | 66,306 | +0.07(+1.03%) |
Jul 02, 2012 | 6.972 | 6.972 | 6.728 | 6.895 | 106,748 | -0.06(-0.88%) |
Jun 29, 2012 | 6.941 | 6.997 | 6.829 | 6.956 | 84,279 | +0.13(+1.94%) |
Jun 28, 2012 | 6.809 | 6.860 | 6.614 | 6.824 | 109,779 | -0.06(-0.81%) |
Jun 27, 2012 | 6.885 | 6.921 | 6.743 | 6.880 | 153,361 | -0.01(-0.07%) |
Jun 26, 2012 | 6.310 | 6.991 | 6.218 | 6.885 | 461,679 | +0.57(+9.02%) |
Jun 25, 2012 | 6.244 | 6.386 | 6.140 | 6.315 | 256,614 | +0.03(+0.53%) |
Jun 22, 2012 | 6.348 | 6.410 | 6.234 | 6.282 | 89,658 | -0.03(-0.45%) |
Jun 21, 2012 | 6.491 | 6.495 | 6.168 | 6.310 | 218,177 | -0.21(-3.27%) |
Jun 20, 2012 | 6.548 | 6.590 | 6.372 | 6.524 | 102,624 | -0.02(-0.29%) |
Jun 19, 2012 | 6.168 | 6.617 | 6.149 | 6.543 | 217,060 | +0.38(+6.16%) |
Jun 18, 2012 | 6.230 | 6.230 | 6.068 | 6.163 | 99,661 | -0.08(-1.29%) |
Jun 15, 2012 | 5.793 | 6.263 | 5.765 | 6.244 | 419,424 | +0.49(+8.58%) |
Jun 14, 2012 | 5.826 | 5.855 | 5.684 | 5.751 | 127,838 | -0.06(-0.98%) |
Jun 13, 2012 | 5.826 | 5.869 | 5.765 | 5.807 | 49,400 | -0.04(-0.73%) |
Jun 12, 2012 | 5.774 | 5.879 | 5.736 | 5.850 | 57,717 | +0.07(+1.23%) |
Jun 11, 2012 | 5.978 | 5.978 | 5.765 | 5.779 | 151,723 | -0.10(-1.77%) |
Jun 08, 2012 | 5.822 | 5.893 | 5.736 | 5.883 | 104,154 | +0.02(+0.40%) |
Jun 07, 2012 | 5.988 | 6.016 | 5.818 | 5.860 | 92,912 | -0.03(-0.56%) |
Jun 06, 2012 | 5.793 | 5.902 | 5.793 | 5.893 | 98,194 | +0.19(+3.24%) |
Jun 05, 2012 | 5.788 | 5.831 | 5.646 | 5.708 | 148,309 | -0.08(-1.39%) |
Jun 04, 2012 | 5.883 | 6.016 | 5.770 | 5.788 | 118,067 | -0.11(-1.85%) |
Jun 01, 2012 | 5.798 | 5.955 | 5.798 | 5.898 | 183,677 | +0.00(+0.08%) |
May 31, 2012 | 5.917 | 5.940 | 5.794 | 5.893 | 83,535 | -0.05(-0.80%) |
May 30, 2012 | 5.983 | 5.988 | 5.931 | 5.940 | 44,504 | -0.15(-2.49%) |
May 29, 2012 | 5.926 | 6.149 | 5.893 | 6.092 | 91,283 | +0.19(+3.30%) |
May 25, 2012 | 5.912 | 5.921 | 5.836 | 5.898 | 26,868 | -0.02(-0.32%) |
May 24, 2012 | 5.902 | 5.921 | 5.812 | 5.917 | 81,183 | +0.02(+0.32%) |
May 23, 2012 | 5.765 | 5.912 | 5.694 | 5.898 | 82,646 | +0.07(+1.22%) |
May 22, 2012 | 6.016 | 6.016 | 5.803 | 5.826 | 196,848 | -0.15(-2.54%) |
May 21, 2012 | 5.907 | 6.040 | 5.879 | 5.978 | 97,857 | +0.06(+0.96%) |
May 18, 2012 | 5.727 | 6.258 | 5.670 | 5.921 | 322,502 | +0.22(+3.83%) |
May 17, 2012 | 5.694 | 5.729 | 5.551 | 5.703 | 337,049 | -0.01(-0.17%) |
May 16, 2012 | 5.909 | 5.931 | 5.637 | 5.713 | 154,111 | -0.17(-2.82%) |
May 15, 2012 | 6.429 | 6.472 | 5.770 | 5.879 | 257,267 | -0.55(-8.56%) |
May 14, 2012 | 6.728 | 6.728 | 6.216 | 6.429 | 137,362 | +0.11(+1.80%) |
May 11, 2012 | 6.306 | 6.439 | 6.270 | 6.315 | 126,719 | -0.07(-1.11%) |
May 10, 2012 | 6.439 | 6.439 | 6.302 | 6.386 | 167,151 | +0.03(+0.52%) |
May 09, 2012 | 6.372 | 6.386 | 6.306 | 6.353 | 120,781 | -0.12(-1.83%) |
May 08, 2012 | 6.476 | 6.500 | 6.405 | 6.472 | 96,706 | -0.05(-0.73%) |
May 07, 2012 | 6.543 | 6.552 | 6.497 | 6.519 | 77,257 | -0.05(-0.72%) |
May 04, 2012 | 6.590 | 6.590 | 6.514 | 6.567 | 124,305 | -0.08(-1.14%) |
May 03, 2012 | 6.657 | 6.704 | 6.600 | 6.643 | 173,957 | -0.03(-0.43%) |
May 02, 2012 | 6.671 | 6.718 | 6.647 | 6.671 | 68,700 | -0.05(-0.78%) |