Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.870 | 5.989 | 5.610 | 5.680 | 89,898 | -0.24(-4.05%) |
Jul 30, 2012 | 5.450 | 6.098 | 5.450 | 5.920 | 279,189 | +0.47(+8.62%) |
Jul 27, 2012 | 5.280 | 5.550 | 5.230 | 5.450 | 102,319 | +0.17(+3.22%) |
Jul 26, 2012 | 5.620 | 5.620 | 5.190 | 5.280 | 282,406 | -0.28(-5.04%) |
Jul 25, 2012 | 5.560 | 5.770 | 5.490 | 5.560 | 147,871 | +0.00(+0.00%) |
Jul 24, 2012 | 6.130 | 6.130 | 5.530 | 5.560 | 208,123 | -0.58(-9.45%) |
Jul 23, 2012 | 5.930 | 6.200 | 5.700 | 6.140 | 78,063 | +0.06(+0.99%) |
Jul 20, 2012 | 6.030 | 6.750 | 5.880 | 6.080 | 371,787 | +0.11(+1.84%) |
Jul 19, 2012 | 5.740 | 6.400 | 5.600 | 5.970 | 242,789 | +0.24(+4.19%) |
Jul 18, 2012 | 6.000 | 6.130 | 5.500 | 5.730 | 204,619 | -0.13(-2.22%) |
Jul 17, 2012 | 6.210 | 6.210 | 5.450 | 5.860 | 322,217 | -0.33(-5.33%) |
Jul 16, 2012 | 6.600 | 6.660 | 5.960 | 6.190 | 138,117 | -0.47(-7.06%) |
Jul 13, 2012 | 6.650 | 6.790 | 6.400 | 6.660 | 96,547 | -0.01(-0.15%) |
Jul 12, 2012 | 6.860 | 6.890 | 6.626 | 6.670 | 107,386 | -0.26(-3.75%) |
Jul 11, 2012 | 6.950 | 7.000 | 6.770 | 6.930 | 67,715 | -0.05(-0.72%) |
Jul 10, 2012 | 7.300 | 7.319 | 6.850 | 6.980 | 84,132 | -0.38(-5.16%) |
Jul 09, 2012 | 7.310 | 7.450 | 7.200 | 7.360 | 41,558 | +0.00(+0.00%) |
Jul 06, 2012 | 7.310 | 7.460 | 7.270 | 7.360 | 38,774 | -0.08(-1.08%) |
Jul 05, 2012 | 7.360 | 7.540 | 7.270 | 7.440 | 71,487 | +0.05(+0.68%) |
Jul 03, 2012 | 7.470 | 7.540 | 7.210 | 7.390 | 62,526 | -0.07(-0.94%) |
Jul 02, 2012 | 7.030 | 7.500 | 6.990 | 7.460 | 141,536 | +0.42(+5.97%) |
Jun 29, 2012 | 7.300 | 7.300 | 6.930 | 7.040 | 129,487 | +0.03(+0.43%) |
Jun 28, 2012 | 7.020 | 7.420 | 6.740 | 7.010 | 165,651 | +0.02(+0.29%) |
Jun 27, 2012 | 7.410 | 7.445 | 6.900 | 6.990 | 233,646 | -0.45(-6.05%) |
Jun 26, 2012 | 7.740 | 7.784 | 7.390 | 7.440 | 116,311 | -0.31(-4.00%) |
Jun 25, 2012 | 8.060 | 8.060 | 7.630 | 7.750 | 134,915 | -0.30(-3.73%) |
Jun 22, 2012 | 7.670 | 8.160 | 7.620 | 8.050 | 153,372 | +0.38(+4.95%) |
Jun 21, 2012 | 7.940 | 8.227 | 7.570 | 7.670 | 199,909 | -0.23(-2.91%) |
Jun 20, 2012 | 7.800 | 7.990 | 7.461 | 7.900 | 134,458 | +0.16(+2.07%) |
Jun 19, 2012 | 7.680 | 7.800 | 7.440 | 7.740 | 140,288 | +0.09(+1.18%) |
Jun 18, 2012 | 7.200 | 7.740 | 7.010 | 7.650 | 143,133 | +0.35(+4.79%) |
Jun 15, 2012 | 7.570 | 7.570 | 7.010 | 7.300 | 216,899 | -0.28(-3.69%) |
Jun 14, 2012 | 7.350 | 7.650 | 7.100 | 7.580 | 293,502 | +0.23(+3.13%) |
Jun 13, 2012 | 6.780 | 7.420 | 6.750 | 7.350 | 438,396 | +0.57(+8.41%) |
Jun 12, 2012 | 6.390 | 6.850 | 6.210 | 6.780 | 234,807 | +0.43(+6.77%) |
Jun 11, 2012 | 6.340 | 6.480 | 6.110 | 6.350 | 194,234 | +0.08(+1.28%) |
Jun 08, 2012 | 5.790 | 6.450 | 5.702 | 6.270 | 194,242 | +0.44(+7.55%) |
Jun 07, 2012 | 5.600 | 5.950 | 5.410 | 5.830 | 181,880 | +0.32(+5.81%) |
Jun 06, 2012 | 5.500 | 5.660 | 5.330 | 5.510 | 132,365 | +0.13(+2.42%) |
Jun 05, 2012 | 5.820 | 5.980 | 5.300 | 5.380 | 140,031 | -0.30(-5.28%) |
Jun 04, 2012 | 5.910 | 6.040 | 5.550 | 5.680 | 116,717 | -0.21(-3.57%) |
Jun 01, 2012 | 5.790 | 5.940 | 5.750 | 5.890 | 105,944 | -0.16(-2.64%) |
May 31, 2012 | 6.080 | 6.110 | 5.720 | 6.050 | 46,382 | -0.04(-0.66%) |
May 30, 2012 | 6.320 | 6.320 | 6.000 | 6.090 | 91,606 | -0.33(-5.14%) |
May 29, 2012 | 5.870 | 6.530 | 5.690 | 6.420 | 204,989 | +0.67(+11.65%) |
May 25, 2012 | 5.940 | 5.940 | 5.670 | 5.750 | 44,164 | -0.16(-2.71%) |
May 24, 2012 | 5.840 | 6.120 | 5.670 | 5.910 | 80,265 | +0.08(+1.37%) |
May 23, 2012 | 5.660 | 5.900 | 5.530 | 5.830 | 95,641 | +0.08(+1.39%) |
May 22, 2012 | 5.520 | 6.000 | 5.520 | 5.750 | 108,864 | +0.26(+4.74%) |
May 21, 2012 | 5.430 | 5.740 | 5.190 | 5.490 | 81,697 | +0.12(+2.23%) |
May 18, 2012 | 5.300 | 5.390 | 5.040 | 5.370 | 113,107 | +0.11(+2.09%) |
May 17, 2012 | 5.440 | 5.490 | 5.200 | 5.260 | 100,383 | -0.13(-2.41%) |
May 16, 2012 | 5.930 | 5.930 | 5.340 | 5.390 | 216,293 | -0.42(-7.23%) |
May 15, 2012 | 6.080 | 6.107 | 5.690 | 5.810 | 166,227 | -0.20(-3.33%) |
May 14, 2012 | 6.290 | 6.539 | 5.930 | 6.010 | 641,499 | +0.19(+3.26%) |
May 11, 2012 | 5.730 | 6.040 | 5.560 | 5.820 | 266,161 | +0.06(+1.04%) |
May 10, 2012 | 5.960 | 5.960 | 5.700 | 5.760 | 232,728 | -0.18(-3.03%) |
May 09, 2012 | 6.220 | 6.250 | 5.890 | 5.940 | 171,516 | -0.32(-5.11%) |
May 08, 2012 | 6.080 | 6.370 | 6.000 | 6.260 | 219,484 | +0.11(+1.79%) |
May 07, 2012 | 6.330 | 6.550 | 6.020 | 6.150 | 241,177 | -0.18(-2.84%) |
May 04, 2012 | 6.690 | 6.830 | 6.080 | 6.330 | 245,570 | -0.37(-5.52%) |
May 03, 2012 | 7.380 | 7.600 | 6.630 | 6.700 | 282,734 | -0.68(-9.21%) |
May 02, 2012 | 7.400 | 7.670 | 7.220 | 7.380 | 127,742 | -0.06(-0.81%) |