Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.794 | 5.896 | 5.655 | 5.661 | 434,524 | -0.14(-2.49%) |
Jul 30, 2012 | 5.842 | 5.956 | 5.806 | 5.806 | 279,256 | -0.06(-1.03%) |
Jul 27, 2012 | 5.776 | 5.878 | 5.715 | 5.866 | 450,186 | +0.14(+2.52%) |
Jul 26, 2012 | 5.788 | 5.788 | 5.709 | 5.721 | 201,841 | -0.01(-0.11%) |
Jul 25, 2012 | 5.649 | 5.740 | 5.625 | 5.727 | 512,172 | +0.09(+1.60%) |
Jul 24, 2012 | 5.709 | 5.709 | 5.613 | 5.637 | 349,745 | +0.00(+0.00%) |
Jul 23, 2012 | 5.679 | 5.679 | 5.601 | 5.637 | 377,043 | -0.06(-1.06%) |
Jul 20, 2012 | 5.697 | 5.733 | 5.691 | 5.697 | 454,013 | -0.02(-0.32%) |
Jul 19, 2012 | 5.667 | 5.727 | 5.637 | 5.715 | 340,605 | +0.06(+1.06%) |
Jul 18, 2012 | 5.691 | 5.709 | 5.640 | 5.655 | 464,559 | -0.03(-0.53%) |
Jul 17, 2012 | 5.700 | 5.709 | 5.637 | 5.685 | 219,980 | +0.01(+0.21%) |
Jul 16, 2012 | 5.703 | 5.727 | 5.655 | 5.673 | 199,539 | -0.06(-1.05%) |
Jul 13, 2012 | 5.655 | 5.740 | 5.655 | 5.733 | 158,405 | +0.08(+1.38%) |
Jul 12, 2012 | 5.685 | 5.685 | 5.619 | 5.655 | 241,794 | -0.05(-0.84%) |
Jul 11, 2012 | 5.661 | 5.703 | 5.613 | 5.703 | 169,613 | +0.05(+0.96%) |
Jul 10, 2012 | 5.691 | 5.697 | 5.640 | 5.649 | 288,177 | -0.02(-0.42%) |
Jul 09, 2012 | 5.709 | 5.709 | 5.649 | 5.673 | 245,473 | -0.02(-0.42%) |
Jul 06, 2012 | 5.709 | 5.721 | 5.667 | 5.697 | 265,670 | -0.04(-0.63%) |
Jul 05, 2012 | 5.758 | 5.770 | 5.727 | 5.733 | 262,297 | -0.03(-0.52%) |
Jul 03, 2012 | 5.794 | 5.836 | 5.721 | 5.764 | 677,338 | -0.02(-0.31%) |
Jul 02, 2012 | 5.733 | 5.794 | 5.691 | 5.782 | 798,677 | +0.04(+0.63%) |
Jun 29, 2012 | 5.727 | 5.806 | 5.703 | 5.746 | 348,437 | +0.10(+1.81%) |
Jun 28, 2012 | 5.613 | 5.649 | 5.565 | 5.643 | 220,254 | -0.01(-0.21%) |
Jun 27, 2012 | 5.613 | 5.667 | 5.577 | 5.655 | 220,838 | +0.04(+0.64%) |
Jun 26, 2012 | 5.577 | 5.649 | 5.565 | 5.619 | 286,462 | +0.04(+0.65%) |
Jun 25, 2012 | 5.667 | 5.667 | 5.583 | 5.583 | 292,179 | -0.12(-2.11%) |
Jun 22, 2012 | 5.673 | 5.727 | 5.649 | 5.703 | 591,645 | +0.07(+1.17%) |
Jun 21, 2012 | 5.703 | 5.709 | 5.637 | 5.637 | 645,439 | -0.06(-1.06%) |
Jun 20, 2012 | 5.655 | 5.727 | 5.655 | 5.697 | 580,704 | +0.01(+0.21%) |
Jun 19, 2012 | 5.655 | 5.703 | 5.631 | 5.685 | 561,594 | +0.04(+0.75%) |
Jun 18, 2012 | 5.595 | 5.685 | 5.589 | 5.643 | 263,988 | -0.01(-0.11%) |
Jun 15, 2012 | 5.655 | 5.685 | 5.637 | 5.649 | 568,617 | -0.03(-0.53%) |
Jun 14, 2012 | 5.589 | 5.697 | 5.541 | 5.679 | 307,958 | +0.10(+1.83%) |
Jun 13, 2012 | 5.637 | 5.655 | 5.565 | 5.577 | 281,211 | -0.06(-1.07%) |
Jun 12, 2012 | 5.613 | 5.649 | 5.594 | 5.637 | 204,585 | +0.04(+0.64%) |
Jun 11, 2012 | 5.721 | 5.746 | 5.595 | 5.601 | 191,120 | -0.11(-1.90%) |
Jun 08, 2012 | 5.649 | 5.740 | 5.589 | 5.709 | 204,750 | +0.04(+0.74%) |
Jun 07, 2012 | 5.740 | 5.752 | 5.661 | 5.667 | 248,749 | -0.03(-0.53%) |
Jun 06, 2012 | 5.601 | 5.715 | 5.559 | 5.697 | 276,640 | +0.11(+1.94%) |
Jun 05, 2012 | 5.559 | 5.642 | 5.559 | 5.589 | 258,285 | +0.01(+0.22%) |
Jun 04, 2012 | 5.547 | 5.595 | 5.547 | 5.577 | 400,636 | +0.05(+0.87%) |
Jun 01, 2012 | 5.553 | 5.619 | 5.505 | 5.529 | 950,850 | -0.11(-1.92%) |
May 31, 2012 | 5.625 | 5.818 | 5.601 | 5.637 | 2,363,934 | -0.01(-0.21%) |
May 30, 2012 | 5.746 | 5.752 | 5.637 | 5.649 | 644,629 | -0.16(-2.69%) |
May 29, 2012 | 5.836 | 5.836 | 5.764 | 5.806 | 199,464 | +0.02(+0.31%) |
May 25, 2012 | 5.758 | 5.800 | 5.740 | 5.788 | 363,892 | +0.01(+0.21%) |
May 24, 2012 | 5.770 | 5.776 | 5.715 | 5.776 | 333,785 | +0.02(+0.42%) |
May 23, 2012 | 5.740 | 5.752 | 5.667 | 5.752 | 286,995 | -0.01(-0.21%) |
May 22, 2012 | 5.776 | 5.812 | 5.740 | 5.764 | 240,616 | +0.00(+0.00%) |
May 21, 2012 | 5.715 | 5.770 | 5.661 | 5.764 | 265,133 | +0.07(+1.27%) |
May 18, 2012 | 5.740 | 5.770 | 5.667 | 5.691 | 284,937 | -0.06(-1.05%) |
May 17, 2012 | 5.746 | 5.794 | 5.716 | 5.752 | 422,568 | -0.01(-0.10%) |
May 16, 2012 | 5.776 | 5.836 | 5.746 | 5.758 | 324,548 | -0.02(-0.31%) |
May 15, 2012 | 5.806 | 5.848 | 5.758 | 5.776 | 290,235 | -0.05(-0.83%) |
May 14, 2012 | 5.782 | 5.842 | 5.746 | 5.824 | 302,123 | -0.01(-0.10%) |
May 11, 2012 | 5.776 | 5.857 | 5.746 | 5.830 | 231,193 | -0.01(-0.10%) |
May 10, 2012 | 5.818 | 5.851 | 5.782 | 5.836 | 528,458 | +0.05(+0.94%) |
May 09, 2012 | 5.782 | 5.806 | 5.721 | 5.782 | 356,557 | -0.01(-0.21%) |
May 08, 2012 | 5.752 | 5.800 | 5.709 | 5.794 | 268,758 | +0.02(+0.31%) |
May 07, 2012 | 5.691 | 5.812 | 5.685 | 5.776 | 260,741 | +0.05(+0.95%) |
May 04, 2012 | 5.733 | 5.746 | 5.685 | 5.721 | 260,487 | -0.04(-0.73%) |
May 03, 2012 | 5.842 | 5.842 | 5.740 | 5.764 | 307,814 | -0.07(-1.19%) |
May 02, 2012 | 5.866 | 5.908 | 5.782 | 5.833 | 453,044 | +0.00(+0.05%) |