Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.763 | 5.835 | 5.694 | 5.756 | 245,005 | +0.01(+0.12%) |
Jul 30, 2012 | 5.736 | 5.808 | 5.696 | 5.749 | 124,690 | -0.02(-0.42%) |
Jul 27, 2012 | 5.763 | 5.794 | 5.695 | 5.774 | 124,815 | +0.01(+0.24%) |
Jul 26, 2012 | 5.743 | 5.801 | 5.667 | 5.760 | 190,097 | +0.02(+0.30%) |
Jul 25, 2012 | 5.808 | 5.846 | 5.615 | 5.743 | 289,877 | -0.07(-1.12%) |
Jul 24, 2012 | 5.743 | 5.829 | 5.740 | 5.808 | 142,694 | +0.05(+0.90%) |
Jul 23, 2012 | 5.777 | 5.866 | 5.718 | 5.756 | 137,681 | -0.03(-0.53%) |
Jul 20, 2012 | 5.777 | 5.835 | 5.777 | 5.787 | 48,152 | -0.01(-0.12%) |
Jul 19, 2012 | 5.794 | 5.846 | 5.743 | 5.794 | 136,314 | +0.04(+0.66%) |
Jul 18, 2012 | 5.777 | 5.780 | 5.701 | 5.756 | 168,210 | -0.02(-0.30%) |
Jul 17, 2012 | 5.746 | 5.856 | 5.746 | 5.774 | 119,744 | +0.00(+0.00%) |
Jul 16, 2012 | 5.842 | 5.842 | 5.749 | 5.774 | 119,028 | -0.06(-1.00%) |
Jul 13, 2012 | 5.777 | 5.894 | 5.760 | 5.832 | 76,235 | +0.06(+1.07%) |
Jul 12, 2012 | 5.743 | 5.818 | 5.743 | 5.770 | 132,493 | -0.02(-0.42%) |
Jul 11, 2012 | 5.897 | 5.897 | 5.760 | 5.794 | 171,994 | -0.11(-1.86%) |
Jul 10, 2012 | 5.818 | 5.952 | 5.804 | 5.904 | 60,130 | +0.09(+1.54%) |
Jul 09, 2012 | 5.794 | 5.822 | 5.753 | 5.815 | 67,238 | -0.00(-0.06%) |
Jul 06, 2012 | 5.880 | 5.880 | 5.784 | 5.818 | 172,261 | -0.10(-1.63%) |
Jul 05, 2012 | 5.952 | 6.018 | 5.911 | 5.915 | 21,525 | -0.05(-0.86%) |
Jul 03, 2012 | 5.956 | 5.983 | 5.928 | 5.966 | 36,080 | -0.01(-0.17%) |
Jul 02, 2012 | 6.014 | 6.128 | 5.856 | 5.976 | 117,295 | -0.03(-0.57%) |
Jun 29, 2012 | 6.000 | 6.011 | 5.813 | 6.011 | 301,227 | +0.10(+1.63%) |
Jun 28, 2012 | 5.880 | 5.921 | 5.763 | 5.915 | 338,416 | +0.00(+0.00%) |
Jun 27, 2012 | 5.859 | 5.942 | 5.746 | 5.915 | 161,795 | +0.06(+1.00%) |
Jun 26, 2012 | 5.918 | 5.939 | 5.791 | 5.856 | 221,618 | -0.02(-0.35%) |
Jun 25, 2012 | 5.918 | 6.038 | 5.873 | 5.877 | 230,772 | -0.11(-1.84%) |
Jun 22, 2012 | 5.952 | 6.018 | 5.853 | 5.987 | 2,933,906 | +0.10(+1.69%) |
Jun 21, 2012 | 6.038 | 6.083 | 5.887 | 5.887 | 428,867 | -0.18(-2.89%) |
Jun 20, 2012 | 5.925 | 6.062 | 5.915 | 6.062 | 134,755 | +0.10(+1.73%) |
Jun 19, 2012 | 6.066 | 6.069 | 5.928 | 5.959 | 283,281 | -0.07(-1.08%) |
Jun 18, 2012 | 6.100 | 6.100 | 5.980 | 6.025 | 260,336 | -0.16(-2.56%) |
Jun 15, 2012 | 6.035 | 6.190 | 5.997 | 6.183 | 1,165,871 | +0.17(+2.74%) |
Jun 14, 2012 | 5.994 | 6.018 | 5.983 | 6.018 | 209,092 | +0.00(+0.00%) |
Jun 13, 2012 | 6.007 | 6.031 | 5.918 | 6.018 | 108,684 | +0.02(+0.29%) |
Jun 12, 2012 | 5.928 | 6.028 | 5.846 | 6.000 | 214,071 | +0.05(+0.81%) |
Jun 11, 2012 | 6.093 | 6.093 | 5.887 | 5.952 | 252,443 | -0.00(-0.06%) |
Jun 08, 2012 | 6.031 | 6.031 | 5.859 | 5.956 | 221,524 | -0.06(-1.03%) |
Jun 07, 2012 | 5.942 | 6.052 | 5.908 | 6.018 | 870,387 | +0.11(+1.92%) |
Jun 06, 2012 | 5.822 | 5.945 | 5.698 | 5.904 | 211,067 | +0.13(+2.20%) |
Jun 05, 2012 | 5.667 | 5.846 | 5.667 | 5.777 | 235,835 | +0.08(+1.39%) |
Jun 04, 2012 | 5.598 | 5.753 | 5.419 | 5.698 | 328,336 | +0.08(+1.35%) |
Jun 01, 2012 | 5.547 | 5.677 | 5.543 | 5.622 | 160,826 | -0.05(-0.85%) |
May 31, 2012 | 5.708 | 5.725 | 5.602 | 5.670 | 231,339 | -0.02(-0.36%) |
May 30, 2012 | 5.670 | 5.791 | 5.670 | 5.691 | 152,457 | -0.02(-0.36%) |
May 29, 2012 | 5.749 | 5.904 | 5.704 | 5.712 | 142,840 | -0.01(-0.18%) |
May 25, 2012 | 5.749 | 5.749 | 5.657 | 5.722 | 170,909 | -0.03(-0.48%) |
May 24, 2012 | 5.694 | 5.749 | 5.626 | 5.749 | 227,111 | +0.06(+1.03%) |
May 23, 2012 | 5.605 | 5.691 | 5.540 | 5.691 | 367,029 | +0.03(+0.55%) |
May 22, 2012 | 5.760 | 5.821 | 5.657 | 5.660 | 271,939 | -0.19(-3.18%) |
May 21, 2012 | 5.729 | 5.863 | 5.725 | 5.846 | 305,772 | +0.08(+1.43%) |
May 18, 2012 | 5.633 | 5.770 | 5.543 | 5.763 | 590,220 | +0.11(+1.88%) |
May 17, 2012 | 5.674 | 5.712 | 5.540 | 5.657 | 350,409 | -0.02(-0.30%) |
May 16, 2012 | 5.684 | 5.712 | 5.667 | 5.674 | 374,491 | -0.02(-0.42%) |
May 15, 2012 | 5.681 | 5.708 | 5.660 | 5.698 | 321,115 | -0.02(-0.36%) |
May 14, 2012 | 5.564 | 5.839 | 5.509 | 5.718 | 430,297 | +0.01(+0.18%) |
May 11, 2012 | 5.657 | 5.780 | 5.651 | 5.708 | 421,675 | +0.02(+0.42%) |
May 10, 2012 | 5.725 | 5.784 | 5.591 | 5.684 | 932,760 | -0.09(-1.61%) |
May 09, 2012 | 5.915 | 5.928 | 5.691 | 5.777 | 1,448,617 | -0.19(-3.23%) |
May 08, 2012 | 6.018 | 6.028 | 5.966 | 5.970 | 313,828 | -0.05(-0.80%) |
May 07, 2012 | 5.994 | 6.018 | 5.784 | 6.018 | 629,122 | -0.01(-0.17%) |
May 04, 2012 | 5.897 | 6.076 | 5.760 | 6.028 | 707,737 | -0.08(-1.24%) |
May 03, 2012 | 6.166 | 6.186 | 6.052 | 6.104 | 492,665 | -0.03(-0.50%) |
May 02, 2012 | 6.190 | 6.214 | 6.124 | 6.135 | 410,935 | -0.06(-0.89%) |