Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.954 | 6.010 | 5.946 | 6.003 | 525,614 | +0.06(+0.95%) |
Jul 30, 2012 | 5.954 | 5.969 | 5.912 | 5.946 | 637,006 | -0.01(-0.13%) |
Jul 27, 2012 | 5.908 | 5.988 | 5.908 | 5.954 | 399,374 | +0.03(+0.51%) |
Jul 26, 2012 | 5.938 | 5.946 | 5.878 | 5.923 | 584,217 | +0.04(+0.71%) |
Jul 25, 2012 | 5.882 | 5.923 | 5.848 | 5.882 | 1,043,199 | +0.02(+0.26%) |
Jul 24, 2012 | 5.840 | 5.878 | 5.836 | 5.867 | 519,145 | +0.01(+0.20%) |
Jul 23, 2012 | 5.814 | 5.855 | 5.780 | 5.855 | 600,987 | +0.03(+0.45%) |
Jul 20, 2012 | 5.817 | 5.844 | 5.795 | 5.829 | 402,465 | +0.02(+0.26%) |
Jul 19, 2012 | 5.780 | 5.825 | 5.772 | 5.814 | 549,165 | +0.03(+0.59%) |
Jul 18, 2012 | 5.727 | 5.780 | 5.727 | 5.780 | 352,370 | +0.05(+0.86%) |
Jul 17, 2012 | 5.745 | 5.768 | 5.730 | 5.730 | 466,805 | -0.02(-0.33%) |
Jul 16, 2012 | 5.693 | 5.749 | 5.693 | 5.749 | 361,309 | +0.05(+0.86%) |
Jul 13, 2012 | 5.685 | 5.711 | 5.685 | 5.700 | 463,458 | +0.03(+0.53%) |
Jul 12, 2012 | 5.711 | 5.715 | 5.666 | 5.670 | 619,898 | -0.03(-0.60%) |
Jul 11, 2012 | 5.711 | 5.730 | 5.704 | 5.704 | 386,510 | -0.03(-0.46%) |
Jul 10, 2012 | 5.704 | 5.730 | 5.704 | 5.730 | 334,136 | +0.02(+0.26%) |
Jul 09, 2012 | 5.689 | 5.715 | 5.682 | 5.715 | 303,631 | +0.01(+0.20%) |
Jul 06, 2012 | 5.674 | 5.719 | 5.658 | 5.704 | 489,547 | +0.01(+0.13%) |
Jul 05, 2012 | 5.674 | 5.696 | 5.666 | 5.696 | 418,378 | +0.00(+0.00%) |
Jul 03, 2012 | 5.670 | 5.708 | 5.666 | 5.696 | 198,820 | +0.02(+0.27%) |
Jul 02, 2012 | 5.644 | 5.681 | 5.636 | 5.681 | 437,351 | +0.05(+0.87%) |
Jun 29, 2012 | 5.677 | 5.685 | 5.625 | 5.632 | 604,288 | -0.00(-0.07%) |
Jun 28, 2012 | 5.617 | 5.647 | 5.617 | 5.636 | 382,696 | -0.01(-0.13%) |
Jun 27, 2012 | 5.689 | 5.689 | 5.625 | 5.644 | 454,487 | +0.01(+0.13%) |
Jun 26, 2012 | 5.632 | 5.647 | 5.617 | 5.636 | 326,340 | +0.00(+0.07%) |
Jun 25, 2012 | 5.602 | 5.681 | 5.602 | 5.632 | 401,230 | -0.00(-0.07%) |
Jun 22, 2012 | 5.610 | 5.647 | 5.610 | 5.636 | 254,455 | +0.03(+0.54%) |
Jun 21, 2012 | 5.647 | 5.655 | 5.595 | 5.606 | 377,849 | -0.06(-1.06%) |
Jun 20, 2012 | 5.647 | 5.671 | 5.636 | 5.666 | 437,398 | +0.02(+0.33%) |
Jun 19, 2012 | 5.621 | 5.655 | 5.606 | 5.647 | 416,756 | +0.03(+0.47%) |
Jun 18, 2012 | 5.516 | 5.629 | 5.516 | 5.621 | 418,638 | +0.08(+1.36%) |
Jun 15, 2012 | 5.583 | 5.583 | 5.531 | 5.546 | 329,300 | -0.02(-0.27%) |
Jun 14, 2012 | 5.553 | 5.580 | 5.530 | 5.561 | 407,048 | -0.01(-0.20%) |
Jun 13, 2012 | 5.546 | 5.587 | 5.531 | 5.572 | 377,426 | -0.02(-0.27%) |
Jun 12, 2012 | 5.538 | 5.591 | 5.538 | 5.587 | 284,843 | +0.05(+0.95%) |
Jun 11, 2012 | 5.550 | 5.580 | 5.527 | 5.535 | 339,977 | -0.03(-0.54%) |
Jun 08, 2012 | 5.475 | 5.568 | 5.475 | 5.565 | 311,040 | +0.07(+1.23%) |
Jun 07, 2012 | 5.482 | 5.512 | 5.456 | 5.497 | 281,953 | +0.05(+0.83%) |
Jun 06, 2012 | 5.493 | 5.508 | 5.448 | 5.452 | 398,313 | -0.03(-0.48%) |
Jun 05, 2012 | 5.396 | 5.489 | 5.396 | 5.478 | 400,319 | +0.06(+1.03%) |
Jun 04, 2012 | 5.460 | 5.471 | 5.385 | 5.422 | 624,643 | -0.06(-1.02%) |
Jun 01, 2012 | 5.493 | 5.534 | 5.467 | 5.478 | 409,867 | -0.07(-1.34%) |
May 31, 2012 | 5.564 | 5.575 | 5.531 | 5.553 | 260,073 | -0.01(-0.27%) |
May 30, 2012 | 5.583 | 5.590 | 5.553 | 5.568 | 343,078 | -0.03(-0.60%) |
May 29, 2012 | 5.598 | 5.613 | 5.575 | 5.601 | 427,057 | +0.01(+0.13%) |
May 25, 2012 | 5.594 | 5.628 | 5.579 | 5.594 | 306,798 | -0.03(-0.46%) |
May 24, 2012 | 5.609 | 5.628 | 5.575 | 5.620 | 392,312 | +0.01(+0.20%) |
May 23, 2012 | 5.523 | 5.609 | 5.471 | 5.609 | 649,462 | +0.10(+1.90%) |
May 22, 2012 | 5.471 | 5.534 | 5.452 | 5.504 | 516,317 | +0.06(+1.03%) |
May 21, 2012 | 5.400 | 5.448 | 5.363 | 5.448 | 629,605 | +0.05(+0.90%) |
May 18, 2012 | 5.359 | 5.445 | 5.359 | 5.400 | 622,547 | +0.03(+0.56%) |
May 17, 2012 | 5.572 | 5.572 | 5.310 | 5.370 | 1,471,592 | -0.21(-3.75%) |
May 16, 2012 | 5.598 | 5.598 | 5.549 | 5.579 | 611,134 | -0.03(-0.47%) |
May 15, 2012 | 5.598 | 5.624 | 5.587 | 5.605 | 461,389 | -0.00(-0.07%) |
May 14, 2012 | 5.631 | 5.646 | 5.601 | 5.609 | 442,098 | -0.06(-1.05%) |
May 11, 2012 | 5.613 | 5.684 | 5.613 | 5.669 | 264,888 | +0.03(+0.46%) |
May 10, 2012 | 5.613 | 5.650 | 5.613 | 5.642 | 323,978 | +0.03(+0.47%) |
May 09, 2012 | 5.605 | 5.631 | 5.583 | 5.616 | 417,238 | -0.01(-0.27%) |
May 08, 2012 | 5.605 | 5.631 | 5.583 | 5.631 | 340,648 | +0.01(+0.20%) |
May 07, 2012 | 5.594 | 5.646 | 5.594 | 5.620 | 502,326 | +0.02(+0.40%) |
May 04, 2012 | 5.613 | 5.629 | 5.579 | 5.598 | 648,390 | -0.03(-0.60%) |
May 03, 2012 | 5.657 | 5.669 | 5.631 | 5.631 | 421,290 | -0.03(-0.53%) |
May 02, 2012 | 5.654 | 5.672 | 5.646 | 5.661 | 425,001 | -0.01(-0.13%) |