Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.420 | 8.460 | 8.300 | 8.330 | 64,333 | -0.11(-1.29%) |
Jul 30, 2012 | 8.450 | 8.490 | 8.390 | 8.439 | 110,075 | +0.18(+2.17%) |
Jul 27, 2012 | 8.220 | 8.300 | 8.200 | 8.260 | 122,299 | +0.17(+2.10%) |
Jul 26, 2012 | 8.250 | 8.260 | 8.074 | 8.090 | 50,616 | -0.17(-2.01%) |
Jul 25, 2012 | 8.280 | 8.300 | 8.220 | 8.256 | 80,933 | +0.18(+2.18%) |
Jul 24, 2012 | 8.170 | 8.210 | 7.830 | 8.080 | 158,314 | -0.22(-2.65%) |
Jul 23, 2012 | 8.330 | 8.400 | 8.236 | 8.300 | 165,317 | -0.24(-2.81%) |
Jul 20, 2012 | 8.470 | 8.600 | 8.360 | 8.540 | 205,060 | +0.20(+2.38%) |
Jul 19, 2012 | 8.350 | 8.460 | 8.270 | 8.341 | 252,191 | +0.08(+0.95%) |
Jul 18, 2012 | 8.150 | 8.276 | 8.040 | 8.262 | 36,312 | +0.12(+1.50%) |
Jul 17, 2012 | 8.180 | 8.209 | 8.060 | 8.140 | 173,255 | -0.03(-0.37%) |
Jul 16, 2012 | 8.090 | 8.170 | 8.050 | 8.170 | 129,888 | +0.34(+4.34%) |
Jul 13, 2012 | 7.840 | 7.905 | 7.790 | 7.830 | 82,379 | +0.09(+1.16%) |
Jul 12, 2012 | 7.200 | 7.830 | 7.010 | 7.740 | 64,795 | +0.12(+1.57%) |
Jul 11, 2012 | 7.790 | 7.850 | 7.440 | 7.620 | 87,318 | -0.01(-0.13%) |
Jul 10, 2012 | 7.680 | 7.710 | 7.580 | 7.630 | 133,965 | -0.09(-1.17%) |
Jul 09, 2012 | 7.710 | 7.830 | 7.700 | 7.720 | 106,707 | +0.26(+3.49%) |
Jul 06, 2012 | 7.510 | 7.530 | 7.460 | 7.460 | 46,988 | -0.19(-2.48%) |
Jul 05, 2012 | 7.420 | 7.670 | 7.310 | 7.650 | 140,118 | +0.34(+4.65%) |
Jul 03, 2012 | 7.140 | 7.310 | 7.140 | 7.310 | 24,700 | +0.18(+2.52%) |
Jul 02, 2012 | 7.100 | 7.140 | 7.040 | 7.130 | 62,230 | +0.15(+2.12%) |
Jun 29, 2012 | 6.980 | 7.000 | 6.910 | 6.982 | 35,337 | +0.09(+1.34%) |
Jun 28, 2012 | 6.840 | 6.970 | 6.840 | 6.890 | 26,663 | -0.05(-0.72%) |
Jun 27, 2012 | 7.000 | 7.020 | 6.900 | 6.940 | 58,465 | +0.06(+0.87%) |
Jun 26, 2012 | 6.820 | 6.910 | 6.770 | 6.880 | 16,467 | +0.13(+1.93%) |
Jun 25, 2012 | 6.560 | 6.780 | 6.560 | 6.750 | 57,565 | +0.38(+5.97%) |
Jun 22, 2012 | 6.400 | 6.467 | 6.360 | 6.370 | 21,417 | +0.06(+0.95%) |
Jun 21, 2012 | 6.391 | 6.450 | 6.310 | 6.310 | 72,284 | -0.10(-1.56%) |
Jun 20, 2012 | 6.310 | 6.430 | 6.300 | 6.410 | 22,200 | +0.06(+0.94%) |
Jun 19, 2012 | 6.270 | 6.370 | 6.270 | 6.350 | 39,583 | +0.23(+3.74%) |
Jun 18, 2012 | 5.920 | 6.136 | 5.920 | 6.121 | 6,362 | +0.18(+3.05%) |
Jun 15, 2012 | 6.040 | 6.050 | 5.935 | 5.940 | 8,650 | -0.07(-1.16%) |
Jun 14, 2012 | 6.050 | 6.059 | 5.990 | 6.010 | 15,837 | +0.04(+0.67%) |
Jun 13, 2012 | 5.990 | 6.010 | 5.970 | 5.970 | 6,500 | -0.09(-1.49%) |
Jun 12, 2012 | 6.090 | 6.090 | 6.040 | 6.060 | 4,763 | -0.04(-0.66%) |
Jun 11, 2012 | 6.220 | 6.220 | 6.100 | 6.100 | 8,857 | -0.08(-1.29%) |
Jun 08, 2012 | 6.180 | 6.210 | 6.160 | 6.180 | 7,650 | +0.00(+0.00%) |
Jun 07, 2012 | 6.110 | 6.200 | 6.110 | 6.180 | 22,681 | +0.17(+2.83%) |
Jun 06, 2012 | 5.970 | 6.049 | 5.970 | 6.010 | 2,000 | +0.07(+1.18%) |
Jun 05, 2012 | 6.020 | 6.030 | 5.930 | 5.940 | 11,925 | -0.06(-1.00%) |
Jun 04, 2012 | 6.000 | 6.020 | 5.950 | 6.000 | 7,258 | +0.06(+1.01%) |
Jun 01, 2012 | 6.030 | 6.068 | 5.910 | 5.940 | 39,676 | -0.13(-2.14%) |
May 31, 2012 | 6.110 | 6.120 | 6.061 | 6.070 | 21,925 | -0.04(-0.65%) |
May 30, 2012 | 6.080 | 6.120 | 6.046 | 6.110 | 54,508 | -0.00(-0.07%) |
May 29, 2012 | 6.210 | 6.210 | 6.100 | 6.114 | 59,398 | -0.09(-1.39%) |
May 25, 2012 | 6.180 | 6.229 | 6.170 | 6.200 | 14,046 | +0.07(+1.09%) |
May 24, 2012 | 6.190 | 6.190 | 6.110 | 6.133 | 10,930 | -0.02(-0.27%) |
May 23, 2012 | 6.120 | 6.180 | 6.110 | 6.150 | 18,095 | -0.07(-1.13%) |
May 22, 2012 | 6.310 | 6.350 | 6.200 | 6.220 | 34,919 | -0.17(-2.66%) |
May 21, 2012 | 6.340 | 6.460 | 6.340 | 6.390 | 208,517 | +0.07(+1.11%) |
May 18, 2012 | 6.216 | 6.350 | 6.216 | 6.320 | 77,660 | +0.13(+2.10%) |
May 17, 2012 | 6.180 | 6.200 | 6.120 | 6.190 | 47,351 | +0.06(+0.98%) |
May 16, 2012 | 5.920 | 6.140 | 5.920 | 6.130 | 88,233 | +0.18(+2.97%) |
May 15, 2012 | 5.900 | 5.990 | 5.900 | 5.953 | 58,295 | +0.09(+1.49%) |
May 14, 2012 | 5.820 | 5.900 | 5.810 | 5.866 | 16,640 | -0.01(-0.24%) |
May 11, 2012 | 5.950 | 5.976 | 5.860 | 5.880 | 16,967 | -0.09(-1.51%) |
May 10, 2012 | 5.960 | 6.020 | 5.870 | 5.970 | 25,539 | -0.01(-0.17%) |
May 09, 2012 | 6.070 | 6.079 | 5.980 | 5.980 | 52,911 | -0.15(-2.45%) |
May 08, 2012 | 6.140 | 6.170 | 6.110 | 6.130 | 20,500 | +0.02(+0.33%) |
May 07, 2012 | 6.090 | 6.110 | 6.060 | 6.110 | 14,300 | -0.02(-0.33%) |
May 04, 2012 | 6.150 | 6.160 | 6.021 | 6.130 | 64,050 | -0.02(-0.33%) |
May 03, 2012 | 6.160 | 6.170 | 6.130 | 6.150 | 30,858 | +0.01(+0.16%) |
May 02, 2012 | 6.320 | 6.320 | 6.130 | 6.140 | 7,985 | -0.16(-2.54%) |