Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.745 | 5.975 | 5.729 | 5.929 | 3,129 | +0.11(+1.84%) |
Jul 30, 2012 | 5.729 | 5.975 | 5.729 | 5.821 | 5,169 | -0.02(-0.26%) |
Jul 27, 2012 | 5.921 | 5.944 | 5.806 | 5.837 | 8,341 | -0.15(-2.56%) |
Jul 26, 2012 | 5.867 | 5.990 | 5.867 | 5.990 | 2,086 | +0.02(+0.39%) |
Jul 25, 2012 | 6.051 | 6.113 | 5.921 | 5.967 | 10,910 | -0.08(-1.27%) |
Jul 24, 2012 | 5.890 | 6.113 | 5.875 | 6.044 | 7,262 | -0.01(-0.16%) |
Jul 23, 2012 | 5.837 | 6.113 | 5.837 | 6.054 | 12,581 | +0.17(+2.90%) |
Jul 20, 2012 | 5.814 | 5.890 | 5.737 | 5.883 | 6,258 | +0.08(+1.46%) |
Jul 18, 2012 | 5.890 | 5.798 | 5.798 | 5.798 | 1,434 | -0.07(-1.18%) |
Jul 17, 2012 | 5.798 | 5.913 | 5.783 | 5.867 | 3,928 | -0.02(-0.39%) |
Jul 16, 2012 | 5.829 | 5.898 | 5.783 | 5.890 | 6,910 | +0.02(+0.39%) |
Jul 13, 2012 | 5.913 | 5.913 | 5.860 | 5.867 | 2,033 | -0.11(-1.80%) |
Jul 12, 2012 | 5.898 | 5.990 | 5.898 | 5.975 | 788 | -0.03(-0.51%) |
Jul 11, 2012 | 5.883 | 6.044 | 5.437 | 6.005 | 4,380 | +0.17(+2.89%) |
Jul 10, 2012 | 5.829 | 6.021 | 5.829 | 5.837 | 8,670 | -0.18(-3.06%) |
Jul 09, 2012 | 5.860 | 6.090 | 5.791 | 6.021 | 12,911 | +0.06(+1.03%) |
Jul 06, 2012 | 5.860 | 5.998 | 5.860 | 5.959 | 5,815 | -0.02(-0.26%) |
Jul 05, 2012 | 5.875 | 6.013 | 5.875 | 5.975 | 1,825 | +0.05(+0.84%) |
Jul 03, 2012 | 5.944 | 5.975 | 5.821 | 5.925 | 11,086 | +0.01(+0.19%) |
Jul 02, 2012 | 5.852 | 5.952 | 5.691 | 5.913 | 13,729 | +0.00(+0.00%) |
Jun 29, 2012 | 6.013 | 6.051 | 5.806 | 5.913 | 8,283 | -0.07(-1.15%) |
Jun 28, 2012 | 5.944 | 6.013 | 5.714 | 5.982 | 39,636 | +0.05(+0.78%) |
Jun 27, 2012 | 5.975 | 5.982 | 5.921 | 5.936 | 13,081 | -0.10(-1.65%) |
Jun 26, 2012 | 6.013 | 6.120 | 5.921 | 6.036 | 39,455 | -0.03(-0.51%) |
Jun 25, 2012 | 6.097 | 6.136 | 5.921 | 6.067 | 15,694 | -0.02(-0.25%) |
Jun 22, 2012 | 6.028 | 6.097 | 6.028 | 6.082 | 2,468 | +0.18(+2.99%) |
Jun 21, 2012 | 5.883 | 5.990 | 5.875 | 5.906 | 3,904 | -0.21(-3.39%) |
Jun 20, 2012 | 5.791 | 6.120 | 5.791 | 6.113 | 17,546 | +0.15(+2.57%) |
Jun 19, 2012 | 6.067 | 6.120 | 5.936 | 5.959 | 13,023 | -0.15(-2.51%) |
Jun 18, 2012 | 5.990 | 6.113 | 5.990 | 6.113 | 782 | +0.02(+0.38%) |
Jun 15, 2012 | 6.082 | 6.113 | 5.776 | 6.090 | 17,921 | +0.01(+0.13%) |
Jun 14, 2012 | 5.883 | 6.105 | 5.683 | 6.082 | 23,944 | +0.29(+5.03%) |
Jun 13, 2012 | 5.737 | 5.844 | 5.591 | 5.791 | 21,772 | +0.05(+0.80%) |
Jun 12, 2012 | 5.860 | 5.959 | 5.745 | 5.745 | 43,862 | -0.17(-2.85%) |
Jun 11, 2012 | 5.875 | 5.952 | 5.760 | 5.913 | 24,316 | -0.08(-1.28%) |
Jun 08, 2012 | 5.913 | 6.074 | 5.848 | 5.990 | 17,881 | +0.02(+0.26%) |
Jun 07, 2012 | 6.097 | 6.097 | 5.967 | 5.975 | 9,065 | -0.08(-1.27%) |
Jun 06, 2012 | 6.021 | 6.067 | 5.982 | 6.051 | 9,632 | +0.07(+1.15%) |
Jun 05, 2012 | 5.821 | 6.013 | 5.760 | 5.982 | 99,823 | +0.19(+3.31%) |
Jun 04, 2012 | 5.814 | 5.921 | 5.768 | 5.791 | 29,012 | -0.13(-2.20%) |
Jun 01, 2012 | 5.898 | 5.998 | 5.668 | 5.921 | 24,532 | +0.18(+3.21%) |
May 31, 2012 | 5.959 | 6.059 | 5.737 | 5.737 | 29,954 | -0.26(-4.35%) |
May 30, 2012 | 5.982 | 6.036 | 5.821 | 5.998 | 11,956 | -0.06(-1.01%) |
May 29, 2012 | 5.929 | 6.097 | 5.929 | 6.059 | 9,786 | +0.15(+2.60%) |
May 25, 2012 | 5.867 | 6.044 | 5.775 | 5.906 | 7,122 | +0.02(+0.39%) |
May 24, 2012 | 6.136 | 6.174 | 5.875 | 5.883 | 36,893 | -0.33(-5.31%) |
May 23, 2012 | 5.906 | 6.212 | 5.676 | 6.212 | 17,759 | +0.16(+2.66%) |
May 22, 2012 | 6.097 | 6.235 | 5.880 | 6.051 | 39,255 | -0.08(-1.38%) |
May 21, 2012 | 6.105 | 6.212 | 6.059 | 6.136 | 19,857 | +0.01(+0.13%) |
May 18, 2012 | 6.128 | 6.305 | 6.097 | 6.128 | 9,819 | -0.05(-0.75%) |
May 17, 2012 | 6.335 | 6.351 | 6.159 | 6.174 | 15,471 | -0.13(-2.07%) |
May 16, 2012 | 6.435 | 6.435 | 6.152 | 6.305 | 33,441 | -0.07(-1.08%) |
May 15, 2012 | 6.642 | 6.642 | 6.174 | 6.374 | 64,311 | -0.22(-3.37%) |
May 14, 2012 | 6.795 | 6.803 | 6.450 | 6.596 | 38,475 | -0.21(-3.04%) |
May 11, 2012 | 6.811 | 6.970 | 6.696 | 6.803 | 19,818 | +0.17(+2.54%) |
May 10, 2012 | 6.903 | 6.903 | 6.489 | 6.634 | 20,297 | +0.22(+3.47%) |
May 09, 2012 | 6.466 | 6.519 | 6.412 | 6.412 | 9,614 | -0.06(-0.95%) |
May 08, 2012 | 6.489 | 6.550 | 6.466 | 6.473 | 6,414 | -0.08(-1.17%) |
May 07, 2012 | 6.611 | 6.696 | 6.512 | 6.550 | 14,789 | -0.09(-1.39%) |
May 04, 2012 | 6.719 | 6.719 | 6.412 | 6.642 | 9,411 | -0.06(-0.92%) |
May 03, 2012 | 6.634 | 6.857 | 6.634 | 6.703 | 16,775 | -0.01(-0.11%) |
May 02, 2012 | 6.803 | 7.018 | 6.550 | 6.711 | 40,470 | +0.15(+2.22%) |