Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.647 | 6.678 | 6.632 | 6.650 | 327,289 | +0.00(+0.05%) |
Jul 30, 2012 | 6.579 | 6.647 | 6.579 | 6.647 | 273,128 | +0.05(+0.75%) |
Jul 27, 2012 | 6.519 | 6.624 | 6.519 | 6.597 | 268,582 | +0.09(+1.41%) |
Jul 26, 2012 | 6.459 | 6.526 | 6.459 | 6.505 | 139,508 | +0.13(+2.05%) |
Jul 25, 2012 | 6.374 | 6.392 | 6.350 | 6.374 | 234,742 | +0.03(+0.45%) |
Jul 24, 2012 | 6.417 | 6.420 | 6.293 | 6.346 | 272,571 | -0.08(-1.27%) |
Jul 23, 2012 | 6.417 | 6.442 | 6.360 | 6.427 | 149,351 | -0.07(-1.14%) |
Jul 20, 2012 | 6.533 | 6.533 | 6.487 | 6.502 | 169,400 | -0.05(-0.83%) |
Jul 19, 2012 | 6.514 | 6.559 | 6.496 | 6.556 | 180,471 | +0.05(+0.76%) |
Jul 18, 2012 | 6.471 | 6.514 | 6.471 | 6.507 | 260,903 | +0.01(+0.22%) |
Jul 17, 2012 | 6.486 | 6.507 | 6.415 | 6.493 | 87,083 | +0.04(+0.54%) |
Jul 16, 2012 | 6.422 | 6.461 | 6.400 | 6.457 | 75,837 | +0.04(+0.60%) |
Jul 13, 2012 | 6.341 | 6.419 | 6.341 | 6.419 | 139,202 | +0.10(+1.56%) |
Jul 12, 2012 | 6.384 | 6.384 | 6.289 | 6.320 | 204,773 | -0.06(-0.99%) |
Jul 11, 2012 | 6.380 | 6.398 | 6.356 | 6.384 | 105,889 | +0.02(+0.28%) |
Jul 10, 2012 | 6.443 | 6.450 | 6.363 | 6.366 | 102,689 | -0.04(-0.66%) |
Jul 09, 2012 | 6.405 | 6.419 | 6.384 | 6.408 | 96,960 | -0.02(-0.33%) |
Jul 06, 2012 | 6.454 | 6.454 | 6.391 | 6.429 | 119,039 | -0.06(-0.92%) |
Jul 05, 2012 | 6.496 | 6.531 | 6.443 | 6.489 | 280,542 | -0.01(-0.22%) |
Jul 03, 2012 | 6.457 | 6.503 | 6.450 | 6.503 | 120,872 | +0.05(+0.82%) |
Jul 02, 2012 | 6.327 | 6.450 | 6.327 | 6.450 | 349,694 | +0.12(+1.89%) |
Jun 29, 2012 | 6.320 | 6.338 | 6.289 | 6.331 | 239,390 | +0.17(+2.74%) |
Jun 28, 2012 | 6.134 | 6.173 | 6.096 | 6.162 | 139,843 | +0.00(+0.06%) |
Jun 27, 2012 | 6.124 | 6.190 | 6.124 | 6.159 | 142,882 | +0.04(+0.69%) |
Jun 26, 2012 | 6.138 | 6.159 | 6.117 | 6.117 | 107,884 | +0.00(+0.06%) |
Jun 25, 2012 | 6.159 | 6.166 | 6.092 | 6.113 | 105,966 | -0.10(-1.58%) |
Jun 22, 2012 | 6.212 | 6.233 | 6.204 | 6.212 | 74,491 | +0.02(+0.28%) |
Jun 21, 2012 | 6.292 | 6.306 | 6.194 | 6.194 | 249,608 | -0.10(-1.56%) |
Jun 20, 2012 | 6.264 | 6.320 | 6.247 | 6.292 | 146,161 | +0.03(+0.43%) |
Jun 19, 2012 | 6.213 | 6.286 | 6.213 | 6.265 | 149,367 | +0.07(+1.13%) |
Jun 18, 2012 | 6.150 | 6.206 | 6.136 | 6.196 | 141,494 | +0.03(+0.51%) |
Jun 15, 2012 | 6.143 | 6.168 | 6.129 | 6.164 | 352,014 | +0.05(+0.74%) |
Jun 14, 2012 | 6.080 | 6.140 | 6.052 | 6.119 | 80,046 | +0.06(+0.98%) |
Jun 13, 2012 | 6.038 | 6.108 | 6.032 | 6.059 | 106,321 | -0.02(-0.34%) |
Jun 12, 2012 | 6.049 | 6.087 | 6.018 | 6.080 | 93,048 | +0.03(+0.49%) |
Jun 11, 2012 | 6.150 | 6.154 | 6.038 | 6.051 | 200,841 | -0.02(-0.37%) |
Jun 08, 2012 | 6.011 | 6.073 | 5.979 | 6.073 | 91,409 | +0.03(+0.58%) |
Jun 07, 2012 | 6.084 | 6.143 | 6.038 | 6.038 | 214,685 | +0.00(+0.00%) |
Jun 06, 2012 | 5.930 | 6.049 | 5.930 | 6.038 | 207,671 | +0.12(+2.00%) |
Jun 05, 2012 | 5.836 | 5.920 | 5.826 | 5.920 | 204,325 | +0.07(+1.13%) |
Jun 04, 2012 | 5.885 | 5.895 | 5.812 | 5.854 | 257,367 | -0.05(-0.77%) |
Jun 01, 2012 | 5.941 | 5.969 | 5.892 | 5.899 | 308,369 | -0.16(-2.59%) |
May 31, 2012 | 6.077 | 6.077 | 6.004 | 6.056 | 164,116 | -0.01(-0.12%) |
May 30, 2012 | 6.108 | 6.108 | 6.049 | 6.063 | 122,428 | -0.12(-1.86%) |
May 29, 2012 | 6.213 | 6.262 | 6.143 | 6.178 | 175,045 | +0.02(+0.28%) |
May 25, 2012 | 6.105 | 6.161 | 6.105 | 6.161 | 112,910 | +0.07(+1.15%) |
May 24, 2012 | 6.129 | 6.136 | 6.063 | 6.091 | 153,226 | -0.01(-0.23%) |
May 23, 2012 | 6.049 | 6.115 | 6.014 | 6.105 | 161,021 | +0.03(+0.52%) |
May 22, 2012 | 6.073 | 6.150 | 6.066 | 6.073 | 182,248 | +0.02(+0.33%) |
May 21, 2012 | 5.984 | 6.054 | 5.953 | 6.054 | 278,472 | +0.10(+1.63%) |
May 18, 2012 | 6.113 | 6.113 | 5.929 | 5.957 | 177,729 | -0.15(-2.50%) |
May 17, 2012 | 6.182 | 6.196 | 6.106 | 6.109 | 155,140 | -0.07(-1.18%) |
May 16, 2012 | 6.258 | 6.296 | 6.175 | 6.182 | 263,598 | -0.06(-0.94%) |
May 15, 2012 | 6.321 | 6.331 | 6.217 | 6.241 | 349,828 | -0.09(-1.42%) |
May 14, 2012 | 6.362 | 6.383 | 6.321 | 6.331 | 268,049 | -0.09(-1.46%) |
May 11, 2012 | 6.400 | 6.473 | 6.400 | 6.425 | 118,801 | -0.03(-0.43%) |
May 10, 2012 | 6.494 | 6.504 | 6.445 | 6.452 | 110,509 | -0.01(-0.11%) |
May 09, 2012 | 6.463 | 6.477 | 6.400 | 6.459 | 161,145 | -0.06(-0.85%) |
May 08, 2012 | 6.508 | 6.515 | 6.425 | 6.515 | 134,093 | -0.04(-0.68%) |
May 07, 2012 | 6.556 | 6.570 | 6.536 | 6.559 | 124,668 | -0.02(-0.32%) |
May 04, 2012 | 6.657 | 6.657 | 6.539 | 6.581 | 131,971 | -0.10(-1.45%) |
May 03, 2012 | 6.692 | 6.695 | 6.657 | 6.678 | 131,616 | -0.03(-0.47%) |
May 02, 2012 | 6.678 | 6.712 | 6.643 | 6.709 | 127,041 | +0.01(+0.08%) |