Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.662 | 6.776 | 6.650 | 6.674 | 155,150 | +0.00(+0.00%) |
Jul 30, 2012 | 6.590 | 6.722 | 6.590 | 6.674 | 169,892 | +0.10(+1.46%) |
Jul 27, 2012 | 6.452 | 6.593 | 6.440 | 6.578 | 204,303 | +0.14(+2.14%) |
Jul 26, 2012 | 6.590 | 6.590 | 6.440 | 6.440 | 235,729 | -0.11(-1.65%) |
Jul 25, 2012 | 6.608 | 6.608 | 6.470 | 6.548 | 108,610 | -0.04(-0.55%) |
Jul 24, 2012 | 6.752 | 6.902 | 6.518 | 6.584 | 230,624 | -0.17(-2.48%) |
Jul 23, 2012 | 6.878 | 6.896 | 6.746 | 6.752 | 120,353 | -0.22(-3.10%) |
Jul 20, 2012 | 6.830 | 6.986 | 6.806 | 6.968 | 138,503 | +0.11(+1.57%) |
Jul 19, 2012 | 6.950 | 7.015 | 6.848 | 6.860 | 100,196 | -0.05(-0.78%) |
Jul 18, 2012 | 6.890 | 7.010 | 6.877 | 6.914 | 114,194 | -0.01(-0.09%) |
Jul 17, 2012 | 6.866 | 6.980 | 6.848 | 6.920 | 106,455 | +0.07(+1.05%) |
Jul 16, 2012 | 6.758 | 6.920 | 6.698 | 6.848 | 96,642 | +0.07(+1.06%) |
Jul 13, 2012 | 6.692 | 6.836 | 6.668 | 6.776 | 322,700 | +0.09(+1.34%) |
Jul 12, 2012 | 6.788 | 6.806 | 6.530 | 6.686 | 431,228 | -0.13(-1.93%) |
Jul 11, 2012 | 6.920 | 6.949 | 6.812 | 6.818 | 207,909 | -0.09(-1.30%) |
Jul 10, 2012 | 6.974 | 6.980 | 6.854 | 6.908 | 145,140 | -0.04(-0.60%) |
Jul 09, 2012 | 6.998 | 7.057 | 6.920 | 6.950 | 140,924 | -0.08(-1.11%) |
Jul 06, 2012 | 6.998 | 7.063 | 6.926 | 7.027 | 122,102 | -0.04(-0.59%) |
Jul 05, 2012 | 7.105 | 7.123 | 6.998 | 7.069 | 170,508 | -0.06(-0.84%) |
Jul 03, 2012 | 7.117 | 7.141 | 7.045 | 7.129 | 189,984 | +0.04(+0.51%) |
Jul 02, 2012 | 7.010 | 7.099 | 6.918 | 7.093 | 243,155 | +0.07(+1.02%) |
Jun 29, 2012 | 6.788 | 7.099 | 6.770 | 7.021 | 434,471 | +0.31(+4.64%) |
Jun 28, 2012 | 6.620 | 6.710 | 6.560 | 6.710 | 209,605 | +0.01(+0.18%) |
Jun 27, 2012 | 6.632 | 6.740 | 6.608 | 6.698 | 260,013 | +0.10(+1.54%) |
Jun 26, 2012 | 6.542 | 6.632 | 6.512 | 6.596 | 265,129 | +0.08(+1.29%) |
Jun 25, 2012 | 6.386 | 6.704 | 6.368 | 6.512 | 231,187 | +0.02(+0.37%) |
Jun 22, 2012 | 6.309 | 6.494 | 6.285 | 6.488 | 1,432,750 | +0.19(+3.04%) |
Jun 21, 2012 | 6.327 | 6.345 | 6.219 | 6.297 | 154,542 | -0.05(-0.76%) |
Jun 20, 2012 | 6.458 | 6.458 | 6.345 | 6.345 | 209,633 | -0.07(-1.03%) |
Jun 19, 2012 | 6.333 | 6.434 | 6.318 | 6.410 | 360,657 | +0.08(+1.33%) |
Jun 18, 2012 | 6.327 | 6.368 | 6.279 | 6.327 | 182,147 | -0.02(-0.38%) |
Jun 15, 2012 | 6.380 | 6.464 | 6.303 | 6.350 | 458,143 | -0.02(-0.38%) |
Jun 14, 2012 | 6.255 | 6.374 | 6.255 | 6.374 | 139,047 | +0.11(+1.72%) |
Jun 13, 2012 | 6.291 | 6.347 | 6.231 | 6.267 | 119,201 | -0.02(-0.38%) |
Jun 12, 2012 | 6.225 | 6.303 | 6.195 | 6.291 | 142,860 | +0.11(+1.74%) |
Jun 11, 2012 | 6.321 | 6.368 | 6.171 | 6.183 | 195,121 | -0.11(-1.71%) |
Jun 08, 2012 | 6.183 | 6.303 | 6.183 | 6.291 | 148,894 | +0.05(+0.86%) |
Jun 07, 2012 | 6.321 | 6.321 | 6.165 | 6.237 | 191,416 | -0.05(-0.76%) |
Jun 06, 2012 | 6.153 | 6.297 | 6.075 | 6.285 | 310,435 | +0.19(+3.05%) |
Jun 05, 2012 | 6.033 | 6.123 | 6.015 | 6.099 | 184,437 | +0.06(+0.99%) |
Jun 04, 2012 | 5.991 | 6.039 | 5.961 | 6.039 | 187,572 | +0.07(+1.20%) |
Jun 01, 2012 | 6.003 | 6.069 | 5.961 | 5.967 | 182,329 | -0.11(-1.87%) |
May 31, 2012 | 6.129 | 6.201 | 6.063 | 6.081 | 566,079 | -0.04(-0.68%) |
May 30, 2012 | 6.051 | 6.153 | 6.051 | 6.123 | 128,707 | +0.02(+0.39%) |
May 29, 2012 | 6.087 | 6.111 | 5.991 | 6.099 | 124,467 | +0.05(+0.79%) |
May 25, 2012 | 6.141 | 6.141 | 6.021 | 6.051 | 112,348 | -0.11(-1.75%) |
May 24, 2012 | 6.087 | 6.159 | 6.039 | 6.159 | 116,190 | +0.08(+1.28%) |
May 23, 2012 | 6.033 | 6.111 | 5.931 | 6.081 | 121,833 | +0.00(+0.00%) |
May 22, 2012 | 6.147 | 6.183 | 6.045 | 6.081 | 177,792 | -0.10(-1.65%) |
May 21, 2012 | 6.051 | 6.207 | 6.033 | 6.183 | 135,015 | +0.16(+2.69%) |
May 18, 2012 | 6.243 | 6.273 | 5.883 | 6.021 | 316,867 | -0.25(-3.92%) |
May 17, 2012 | 6.285 | 6.321 | 6.231 | 6.267 | 208,356 | -0.03(-0.48%) |
May 16, 2012 | 6.183 | 6.315 | 6.183 | 6.297 | 137,096 | +0.11(+1.84%) |
May 15, 2012 | 6.123 | 6.219 | 6.111 | 6.183 | 70,727 | +0.05(+0.78%) |
May 14, 2012 | 6.183 | 6.273 | 6.105 | 6.135 | 113,229 | -0.12(-1.92%) |
May 11, 2012 | 6.273 | 6.279 | 6.141 | 6.255 | 150,254 | -0.09(-1.42%) |
May 10, 2012 | 6.309 | 6.392 | 6.231 | 6.345 | 107,048 | +0.08(+1.24%) |
May 09, 2012 | 6.195 | 6.297 | 6.141 | 6.267 | 228,845 | +0.01(+0.10%) |
May 08, 2012 | 6.111 | 6.291 | 6.093 | 6.261 | 192,634 | +0.10(+1.65%) |
May 07, 2012 | 5.985 | 6.201 | 5.985 | 6.159 | 145,829 | +0.17(+2.80%) |
May 04, 2012 | 6.033 | 6.089 | 5.991 | 5.991 | 184,520 | -0.04(-0.70%) |
May 03, 2012 | 6.033 | 6.075 | 5.991 | 6.033 | 113,432 | +0.00(+0.00%) |
May 02, 2012 | 6.009 | 6.087 | 5.973 | 6.033 | 107,896 | +0.00(+0.00%) |