Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.240 | 6.522 | 6.184 | 6.258 | 1,181,014 | +0.02(+0.30%) |
Jul 30, 2012 | 6.252 | 6.301 | 6.154 | 6.240 | 684,950 | +0.03(+0.49%) |
Jul 27, 2012 | 6.055 | 6.301 | 5.982 | 6.209 | 833,640 | +0.21(+3.48%) |
Jul 26, 2012 | 6.049 | 6.086 | 5.933 | 6.000 | 608,322 | +0.04(+0.62%) |
Jul 25, 2012 | 5.841 | 5.982 | 5.773 | 5.963 | 693,781 | +0.19(+3.29%) |
Jul 24, 2012 | 5.896 | 5.896 | 5.706 | 5.773 | 430,727 | -0.09(-1.47%) |
Jul 23, 2012 | 5.908 | 5.908 | 5.675 | 5.859 | 499,351 | -0.16(-2.65%) |
Jul 20, 2012 | 5.988 | 6.184 | 5.988 | 6.019 | 545,922 | +0.01(+0.20%) |
Jul 19, 2012 | 5.994 | 6.154 | 5.755 | 6.006 | 1,375,897 | -0.04(-0.61%) |
Jul 18, 2012 | 6.264 | 6.399 | 5.908 | 6.043 | 817,550 | -0.15(-2.38%) |
Jul 17, 2012 | 6.147 | 6.276 | 6.025 | 6.190 | 710,670 | +0.11(+1.82%) |
Jul 16, 2012 | 6.019 | 6.105 | 5.957 | 6.080 | 432,523 | +0.06(+1.02%) |
Jul 13, 2012 | 5.859 | 6.098 | 5.847 | 6.019 | 601,983 | +0.18(+3.15%) |
Jul 12, 2012 | 5.865 | 5.871 | 5.632 | 5.835 | 737,668 | -0.06(-1.04%) |
Jul 11, 2012 | 5.890 | 5.994 | 5.841 | 5.896 | 591,550 | -0.06(-1.03%) |
Jul 10, 2012 | 6.098 | 6.190 | 5.878 | 5.957 | 1,001,768 | -0.07(-1.22%) |
Jul 09, 2012 | 6.068 | 6.147 | 5.749 | 6.031 | 1,142,620 | -0.06(-1.01%) |
Jul 06, 2012 | 6.013 | 6.117 | 5.982 | 6.092 | 1,078,286 | +0.03(+0.51%) |
Jul 05, 2012 | 6.135 | 6.141 | 5.963 | 6.062 | 1,225,143 | -0.12(-1.89%) |
Jul 03, 2012 | 5.804 | 6.190 | 5.761 | 6.178 | 939,946 | +0.40(+7.01%) |
Jul 02, 2012 | 5.552 | 5.792 | 5.497 | 5.773 | 1,082,008 | +0.21(+3.86%) |
Jun 29, 2012 | 5.436 | 5.571 | 5.381 | 5.559 | 618,490 | +0.26(+4.86%) |
Jun 28, 2012 | 5.295 | 5.411 | 5.154 | 5.301 | 572,460 | -0.06(-1.14%) |
Jun 27, 2012 | 5.338 | 5.399 | 5.276 | 5.362 | 903,178 | +0.02(+0.46%) |
Jun 26, 2012 | 5.147 | 5.356 | 5.086 | 5.338 | 583,246 | +0.21(+4.19%) |
Jun 25, 2012 | 5.215 | 5.221 | 5.068 | 5.123 | 353,163 | -0.14(-2.68%) |
Jun 22, 2012 | 5.227 | 5.276 | 5.172 | 5.264 | 485,468 | +0.10(+2.02%) |
Jun 21, 2012 | 5.239 | 5.258 | 5.092 | 5.160 | 677,716 | -0.06(-1.06%) |
Jun 20, 2012 | 5.160 | 5.239 | 5.055 | 5.215 | 374,375 | +0.08(+1.55%) |
Jun 19, 2012 | 5.105 | 5.172 | 5.031 | 5.135 | 488,587 | +0.07(+1.45%) |
Jun 18, 2012 | 5.123 | 5.141 | 4.994 | 5.062 | 610,516 | -0.06(-1.20%) |
Jun 15, 2012 | 5.062 | 5.147 | 4.976 | 5.123 | 784,676 | +0.05(+0.97%) |
Jun 14, 2012 | 4.878 | 5.092 | 4.865 | 5.074 | 788,553 | +0.21(+4.42%) |
Jun 13, 2012 | 4.982 | 5.006 | 4.828 | 4.859 | 656,989 | -0.11(-2.22%) |
Jun 12, 2012 | 4.896 | 4.982 | 4.798 | 4.970 | 635,755 | +0.11(+2.27%) |
Jun 11, 2012 | 5.006 | 5.019 | 4.859 | 4.859 | 691,639 | -0.07(-1.37%) |
Jun 08, 2012 | 4.970 | 4.982 | 4.835 | 4.927 | 696,730 | +0.01(+0.12%) |
Jun 07, 2012 | 5.098 | 5.141 | 4.908 | 4.920 | 547,977 | -0.09(-1.72%) |
Jun 06, 2012 | 5.111 | 5.154 | 4.994 | 5.006 | 843,402 | -0.05(-0.97%) |
Jun 05, 2012 | 4.957 | 5.062 | 4.908 | 5.055 | 930,815 | +0.07(+1.48%) |
Jun 04, 2012 | 5.012 | 5.086 | 4.908 | 4.982 | 1,325,527 | +0.01(+0.25%) |
Jun 01, 2012 | 4.933 | 5.031 | 4.902 | 4.970 | 1,133,086 | -0.02(-0.49%) |
May 31, 2012 | 5.006 | 5.019 | 4.908 | 4.994 | 1,111,050 | +0.02(+0.37%) |
May 30, 2012 | 5.068 | 5.135 | 4.927 | 4.976 | 2,334,074 | -0.11(-2.17%) |
May 29, 2012 | 5.122 | 5.147 | 4.983 | 5.086 | 1,062,288 | -0.04(-0.71%) |
May 25, 2012 | 5.141 | 5.170 | 5.080 | 5.122 | 624,746 | -0.01(-0.12%) |
May 24, 2012 | 5.165 | 5.195 | 5.020 | 5.128 | 751,234 | -0.01(-0.24%) |
May 23, 2012 | 5.171 | 5.261 | 5.013 | 5.141 | 1,368,023 | -0.07(-1.28%) |
May 22, 2012 | 5.243 | 5.352 | 5.140 | 5.207 | 1,146,213 | -0.01(-0.23%) |
May 21, 2012 | 5.068 | 5.292 | 5.032 | 5.219 | 1,013,403 | +0.19(+3.85%) |
May 18, 2012 | 4.959 | 5.153 | 4.923 | 5.026 | 1,519,418 | +0.08(+1.71%) |
May 17, 2012 | 5.280 | 5.340 | 4.899 | 4.941 | 1,295,273 | -0.31(-5.98%) |
May 16, 2012 | 5.570 | 5.600 | 5.231 | 5.255 | 1,142,218 | -0.27(-4.82%) |
May 15, 2012 | 5.600 | 5.882 | 5.503 | 5.522 | 1,244,465 | -0.10(-1.83%) |
May 14, 2012 | 5.745 | 5.830 | 5.618 | 5.624 | 922,959 | -0.18(-3.02%) |
May 11, 2012 | 5.878 | 5.933 | 5.763 | 5.800 | 537,701 | -0.11(-1.94%) |
May 10, 2012 | 6.048 | 6.048 | 5.878 | 5.915 | 744,100 | -0.05(-0.91%) |
May 09, 2012 | 5.969 | 6.054 | 5.939 | 5.969 | 703,878 | -0.07(-1.10%) |
May 08, 2012 | 5.842 | 6.054 | 5.721 | 6.036 | 1,765,226 | +0.18(+2.99%) |
May 07, 2012 | 5.921 | 5.981 | 5.833 | 5.860 | 1,101,371 | -0.10(-1.72%) |
May 04, 2012 | 6.175 | 6.175 | 5.957 | 5.963 | 560,534 | -0.23(-3.71%) |
May 03, 2012 | 6.404 | 6.459 | 6.151 | 6.193 | 990,659 | -0.23(-3.58%) |
May 02, 2012 | 6.380 | 6.495 | 6.187 | 6.423 | 785,825 | +0.18(+2.91%) |