Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.990 | 6.040 | 5.820 | 5.840 | 101,170 | -0.19(-3.15%) |
Jul 30, 2012 | 6.170 | 6.255 | 6.010 | 6.030 | 94,928 | -0.13(-2.11%) |
Jul 27, 2012 | 5.910 | 6.170 | 5.860 | 6.160 | 110,377 | +0.26(+4.41%) |
Jul 26, 2012 | 6.050 | 6.050 | 5.830 | 5.900 | 85,543 | +0.00(+0.00%) |
Jul 25, 2012 | 6.070 | 6.070 | 5.870 | 5.900 | 58,115 | -0.10(-1.67%) |
Jul 24, 2012 | 5.990 | 6.060 | 5.970 | 6.000 | 111,871 | -0.01(-0.17%) |
Jul 23, 2012 | 6.090 | 6.094 | 5.950 | 6.010 | 143,907 | -0.21(-3.38%) |
Jul 20, 2012 | 6.000 | 6.240 | 5.990 | 6.220 | 120,198 | +0.16(+2.64%) |
Jul 19, 2012 | 6.170 | 6.240 | 5.960 | 6.060 | 169,477 | -0.13(-2.10%) |
Jul 18, 2012 | 6.330 | 6.450 | 5.900 | 6.190 | 202,608 | -0.15(-2.37%) |
Jul 17, 2012 | 6.440 | 6.450 | 6.280 | 6.340 | 105,253 | -0.03(-0.47%) |
Jul 16, 2012 | 6.250 | 6.420 | 6.250 | 6.370 | 85,973 | +0.08(+1.27%) |
Jul 14, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.00(+0.00%) |
Jul 13, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.04(+0.64%) |
Jul 12, 2012 | 6.130 | 6.270 | 6.060 | 6.250 | 96,891 | +0.05(+0.81%) |
Jul 11, 2012 | 6.310 | 6.310 | 6.110 | 6.200 | 107,890 | -0.11(-1.74%) |
Jul 10, 2012 | 6.330 | 6.480 | 6.180 | 6.310 | 215,501 | +0.03(+0.48%) |
Jul 09, 2012 | 6.260 | 6.335 | 6.000 | 6.280 | 158,455 | +0.01(+0.16%) |
Jul 06, 2012 | 6.170 | 6.390 | 6.170 | 6.270 | 102,417 | +0.01(+0.16%) |
Jul 05, 2012 | 6.330 | 6.399 | 6.240 | 6.260 | 58,316 | -0.08(-1.26%) |
Jul 03, 2012 | 6.100 | 6.380 | 6.100 | 6.340 | 70,390 | +0.26(+4.28%) |
Jul 02, 2012 | 5.980 | 6.100 | 5.950 | 6.080 | 129,264 | +0.14(+2.36%) |
Jun 30, 2012 | 6.040 | 6.040 | 5.910 | 5.940 | 79,475 | +0.01(+0.17%) |
Jun 29, 2012 | 6.040 | 6.040 | 5.910 | 5.930 | 126,823 | +0.06(+1.02%) |
Jun 28, 2012 | 5.760 | 5.940 | 5.730 | 5.870 | 179,718 | +0.04(+0.69%) |
Jun 27, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 67,828 | +0.28(+5.05%) |
Jun 26, 2012 | 5.800 | 5.800 | 5.450 | 5.550 | 120,187 | -0.25(-4.31%) |
Jun 25, 2012 | 5.590 | 5.820 | 5.510 | 5.800 | 112,730 | +0.07(+1.22%) |
Jun 22, 2012 | 5.650 | 5.733 | 5.550 | 5.730 | 403,628 | +0.13(+2.32%) |
Jun 21, 2012 | 5.930 | 5.960 | 5.500 | 5.600 | 141,135 | -0.34(-5.72%) |
Jun 20, 2012 | 6.100 | 6.200 | 5.900 | 5.940 | 121,329 | -0.23(-3.73%) |
Jun 19, 2012 | 6.050 | 6.250 | 6.050 | 6.170 | 185,846 | +0.11(+1.82%) |
Jun 18, 2012 | 6.060 | 6.100 | 5.970 | 6.060 | 105,871 | -0.08(-1.30%) |
Jun 15, 2012 | 6.020 | 6.140 | 5.920 | 6.140 | 249,394 | +0.14(+2.33%) |
Jun 14, 2012 | 5.920 | 6.100 | 5.880 | 6.000 | 138,547 | +0.12(+2.04%) |
Jun 13, 2012 | 5.910 | 6.050 | 5.800 | 5.880 | 127,806 | -0.01(-0.17%) |
Jun 12, 2012 | 5.670 | 5.920 | 5.670 | 5.890 | 168,812 | +0.27(+4.80%) |
Jun 11, 2012 | 6.140 | 6.150 | 5.620 | 5.620 | 133,958 | -0.43(-7.11%) |
Jun 08, 2012 | 5.890 | 6.140 | 5.890 | 6.050 | 100,539 | +0.13(+2.20%) |
Jun 07, 2012 | 6.120 | 6.180 | 5.870 | 5.920 | 338,504 | -0.08(-1.33%) |
Jun 06, 2012 | 5.820 | 6.040 | 5.770 | 6.000 | 101,149 | +0.29(+5.08%) |
Jun 05, 2012 | 5.610 | 5.770 | 5.600 | 5.710 | 99,908 | +0.05(+0.88%) |
Jun 04, 2012 | 5.690 | 5.810 | 5.620 | 5.660 | 155,316 | +0.02(+0.35%) |
Jun 02, 2012 | 5.780 | 5.960 | 5.600 | 5.640 | 204,954 | +0.00(+0.00%) |
Jun 01, 2012 | 5.780 | 5.960 | 5.600 | 5.640 | 204,954 | -0.36(-6.00%) |
May 31, 2012 | 6.050 | 6.070 | 5.920 | 6.000 | 328,344 | -0.05(-0.83%) |
May 30, 2012 | 6.100 | 6.170 | 6.030 | 6.050 | 151,807 | -0.16(-2.58%) |
May 29, 2012 | 5.990 | 6.420 | 5.900 | 6.210 | 151,553 | +0.28(+4.72%) |
May 25, 2012 | 5.990 | 6.010 | 5.840 | 5.930 | 68,136 | -0.07(-1.17%) |
May 24, 2012 | 5.820 | 6.000 | 5.730 | 6.000 | 127,928 | +0.19(+3.27%) |
May 23, 2012 | 5.600 | 5.840 | 5.510 | 5.810 | 141,437 | +0.12(+2.11%) |
May 22, 2012 | 5.940 | 5.940 | 5.610 | 5.690 | 167,278 | -0.20(-3.40%) |
May 21, 2012 | 5.910 | 5.920 | 5.700 | 5.890 | 243,259 | -0.03(-0.51%) |
May 18, 2012 | 6.220 | 6.220 | 5.900 | 5.920 | 142,501 | -0.30(-4.82%) |
May 17, 2012 | 6.360 | 6.420 | 6.200 | 6.220 | 162,195 | -0.12(-1.89%) |
May 16, 2012 | 6.550 | 6.700 | 6.330 | 6.340 | 174,141 | -0.18(-2.76%) |
May 15, 2012 | 6.500 | 6.570 | 6.470 | 6.520 | 162,246 | -0.02(-0.31%) |
May 14, 2012 | 6.710 | 6.728 | 6.430 | 6.540 | 200,645 | -0.21(-3.11%) |
May 11, 2012 | 6.930 | 7.030 | 6.700 | 6.750 | 191,923 | -0.24(-3.43%) |
May 10, 2012 | 7.140 | 7.140 | 6.940 | 6.990 | 366,270 | -0.11(-1.55%) |
May 09, 2012 | 7.100 | 7.200 | 6.980 | 7.100 | 349,563 | -0.07(-0.98%) |
May 08, 2012 | 7.200 | 7.460 | 7.061 | 7.170 | 178,619 | -0.08(-1.10%) |
May 07, 2012 | 6.870 | 7.679 | 6.773 | 7.250 | 394,559 | +0.39(+5.69%) |
May 04, 2012 | 6.950 | 6.950 | 6.400 | 6.860 | 301,986 | +0.79(+13.01%) |
May 03, 2012 | 6.300 | 6.300 | 5.980 | 6.070 | 171,832 | -0.22(-3.50%) |
May 02, 2012 | 6.320 | 6.350 | 6.090 | 6.290 | 119,365 | -0.11(-1.72%) |