Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.864 | 5.897 | 5.713 | 5.780 | 20,568 | -0.14(-2.40%) |
Jul 27, 2012 | 5.922 | 5.922 | 5.922 | 5.922 | 119 | -0.02(-0.28%) |
Jul 26, 2012 | 5.939 | 5.939 | 5.939 | 5.939 | 1,193 | +0.00(+0.00%) |
Jul 25, 2012 | 5.864 | 5.939 | 5.864 | 5.939 | 8,773 | -0.09(-1.53%) |
Jul 24, 2012 | 6.341 | 6.341 | 5.654 | 6.031 | 20,025 | -0.40(-6.24%) |
Jul 23, 2012 | 5.880 | 6.651 | 5.880 | 6.433 | 1,313 | +0.56(+9.56%) |
Jul 20, 2012 | 5.688 | 6.106 | 5.688 | 5.872 | 9,726 | -0.58(-8.96%) |
Jul 19, 2012 | 5.696 | 6.450 | 5.696 | 6.450 | 5,645 | +0.95(+17.20%) |
Jul 18, 2012 | 7.112 | 7.112 | 5.353 | 5.503 | 29,682 | -1.42(-20.46%) |
Jul 17, 2012 | 6.869 | 7.329 | 6.869 | 6.919 | 6,241 | +0.01(+0.12%) |
Jul 16, 2012 | 6.944 | 7.262 | 6.911 | 6.911 | 10,296 | +0.00(+0.00%) |
Jul 13, 2012 | 6.869 | 6.927 | 6.785 | 6.911 | 7,521 | +0.02(+0.24%) |
Jul 12, 2012 | 7.287 | 7.287 | 6.869 | 6.894 | 3,460 | +0.10(+1.48%) |
Jul 11, 2012 | 7.246 | 7.246 | 6.793 | 6.793 | 239 | -0.24(-3.45%) |
Jul 09, 2012 | 7.036 | 7.036 | 7.036 | 7.036 | 358 | +0.17(+2.44%) |
Jul 06, 2012 | 6.869 | 6.869 | 6.869 | 6.869 | 835 | -0.06(-0.85%) |
Jul 05, 2012 | 6.885 | 6.927 | 6.885 | 6.927 | 1,349 | -0.03(-0.36%) |
Jul 03, 2012 | 6.952 | 6.952 | 6.952 | 6.952 | 119 | +0.04(+0.61%) |
Jul 02, 2012 | 6.651 | 6.911 | 6.651 | 6.911 | 1,469 | +0.28(+4.30%) |
Jun 28, 2012 | 6.626 | 6.626 | 6.626 | 6.626 | 119 | -0.08(-1.25%) |
Jun 27, 2012 | 6.710 | 6.710 | 6.710 | 6.710 | 358 | +0.00(+0.00%) |
Jun 25, 2012 | 7.036 | 6.710 | 6.710 | 6.710 | 596 | +0.25(+3.93%) |
Jun 22, 2012 | 6.456 | 6.456 | 6.456 | 6.456 | 179 | -0.39(-5.66%) |
Jun 20, 2012 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.14(+2.11%) |
Jun 19, 2012 | 6.684 | 6.701 | 6.684 | 6.701 | 1,048 | -0.07(-0.99%) |
Jun 15, 2012 | 6.827 | 6.768 | 6.768 | 6.768 | 1,074 | +0.23(+3.46%) |
Jun 14, 2012 | 6.911 | 6.911 | 6.534 | 6.542 | 4,059 | +0.46(+7.58%) |
Jun 13, 2012 | 6.081 | 6.106 | 6.065 | 6.081 | 10,386 | -0.05(-0.82%) |
Jun 12, 2012 | 6.132 | 6.132 | 6.132 | 6.132 | 238 | +0.06(+0.97%) |
Jun 10, 2012 | 6.073 | 6.073 | 6.073 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 6.073 | 6.073 | 6.073 | 6.073 | 1,549 | +0.00(+0.00%) |
Jun 07, 2012 | 6.324 | 6.324 | 6.073 | 6.073 | 2,228 | -0.21(-3.33%) |
Jun 06, 2012 | 6.249 | 6.282 | 6.249 | 6.282 | 358 | +0.03(+0.40%) |
Jun 05, 2012 | 5.889 | 6.257 | 5.847 | 6.257 | 1,193 | +0.35(+5.96%) |
Jun 04, 2012 | 5.864 | 5.905 | 5.671 | 5.905 | 4,468 | -0.13(-2.08%) |
Jun 01, 2012 | 6.065 | 6.065 | 6.031 | 6.031 | 596 | -0.13(-2.04%) |
May 31, 2012 | 6.157 | 6.157 | 6.157 | 6.157 | 358 | +0.03(+0.41%) |
May 30, 2012 | 6.123 | 6.132 | 6.123 | 6.132 | 596 | -0.06(-0.95%) |
May 29, 2012 | 6.240 | 6.333 | 6.157 | 6.190 | 1,313 | -0.06(-0.94%) |
May 24, 2012 | 6.307 | 6.249 | 6.249 | 6.249 | 2,268 | -0.01(-0.13%) |
May 23, 2012 | 5.972 | 6.257 | 5.972 | 6.257 | 816 | -0.28(-4.35%) |
May 21, 2012 | 6.542 | 6.542 | 6.542 | 6.542 | 358 | -0.12(-1.79%) |
May 16, 2012 | 6.659 | 6.661 | 6.661 | 6.661 | 835 | +0.56(+9.23%) |
May 15, 2012 | 6.232 | 6.232 | 5.998 | 6.098 | 1,731 | -0.60(-9.00%) |
May 14, 2012 | 6.400 | 6.701 | 6.400 | 6.701 | 716 | +0.30(+4.71%) |
May 11, 2012 | 6.547 | 6.547 | 6.400 | 6.400 | 1,677 | -0.02(-0.26%) |
May 10, 2012 | 6.433 | 6.441 | 6.324 | 6.416 | 8,600 | -0.14(-2.17%) |
May 09, 2012 | 6.751 | 6.751 | 6.542 | 6.559 | 1,333 | -0.25(-3.69%) |
May 07, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.36(+5.58%) |
May 04, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 119 | +0.08(+1.18%) |
May 03, 2012 | 6.760 | 6.760 | 6.374 | 6.374 | 1,957 | -0.49(-7.19%) |