Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.673 | 5.739 | 5.660 | 5.686 | 660,023 | -0.02(-0.35%) |
Jul 30, 2012 | 5.799 | 5.839 | 5.626 | 5.706 | 665,026 | -0.09(-1.60%) |
Jul 27, 2012 | 5.540 | 5.839 | 5.533 | 5.799 | 1,127,978 | +0.31(+5.56%) |
Jul 26, 2012 | 5.368 | 5.500 | 5.268 | 5.494 | 1,001,728 | +0.25(+4.68%) |
Jul 25, 2012 | 5.261 | 5.314 | 5.062 | 5.248 | 1,404,191 | +0.03(+0.51%) |
Jul 24, 2012 | 5.474 | 5.494 | 5.222 | 5.222 | 1,508,435 | -0.23(-4.14%) |
Jul 23, 2012 | 5.620 | 5.620 | 5.414 | 5.447 | 847,606 | -0.29(-4.98%) |
Jul 20, 2012 | 5.845 | 5.865 | 5.679 | 5.732 | 609,436 | -0.17(-2.92%) |
Jul 19, 2012 | 5.912 | 5.932 | 5.772 | 5.905 | 553,726 | +0.02(+0.34%) |
Jul 18, 2012 | 5.759 | 5.892 | 5.732 | 5.885 | 653,946 | +0.12(+2.07%) |
Jul 17, 2012 | 5.825 | 5.839 | 5.653 | 5.766 | 600,068 | -0.02(-0.34%) |
Jul 16, 2012 | 5.965 | 5.965 | 5.772 | 5.786 | 569,955 | -0.19(-3.11%) |
Jul 13, 2012 | 5.932 | 6.064 | 5.912 | 5.971 | 525,114 | +0.06(+1.01%) |
Jul 12, 2012 | 5.971 | 5.978 | 5.859 | 5.912 | 488,416 | -0.09(-1.55%) |
Jul 11, 2012 | 5.965 | 6.038 | 5.938 | 6.005 | 653,071 | +0.04(+0.67%) |
Jul 10, 2012 | 6.097 | 6.117 | 5.938 | 5.965 | 522,200 | -0.07(-1.10%) |
Jul 09, 2012 | 6.038 | 6.064 | 5.819 | 6.031 | 657,671 | +0.00(+0.00%) |
Jul 06, 2012 | 6.084 | 6.157 | 6.018 | 6.031 | 701,832 | -0.13(-2.15%) |
Jul 05, 2012 | 6.184 | 6.210 | 6.111 | 6.164 | 871,243 | -0.03(-0.54%) |
Jul 03, 2012 | 6.084 | 6.197 | 6.051 | 6.197 | 593,849 | +0.13(+2.08%) |
Jul 02, 2012 | 6.044 | 6.131 | 6.005 | 6.071 | 1,171,633 | +0.08(+1.33%) |
Jun 29, 2012 | 5.845 | 6.018 | 5.792 | 5.991 | 1,940,832 | +0.27(+4.64%) |
Jun 28, 2012 | 5.527 | 5.732 | 5.494 | 5.726 | 1,638,151 | +0.18(+3.23%) |
Jun 27, 2012 | 5.455 | 5.599 | 5.435 | 5.547 | 1,679,982 | +0.12(+2.18%) |
Jun 26, 2012 | 5.586 | 5.632 | 5.429 | 5.429 | 1,476,578 | -0.14(-2.48%) |
Jun 25, 2012 | 5.691 | 5.763 | 5.566 | 5.566 | 1,290,939 | -0.21(-3.64%) |
Jun 22, 2012 | 5.770 | 5.816 | 5.698 | 5.776 | 1,384,825 | +0.09(+1.62%) |
Jun 21, 2012 | 5.724 | 5.881 | 5.685 | 5.685 | 1,952,593 | +0.07(+1.17%) |
Jun 20, 2012 | 5.606 | 5.658 | 5.474 | 5.619 | 942,804 | +0.02(+0.35%) |
Jun 19, 2012 | 5.468 | 5.632 | 5.455 | 5.599 | 688,346 | +0.17(+3.14%) |
Jun 18, 2012 | 5.481 | 5.514 | 5.409 | 5.429 | 478,441 | -0.09(-1.66%) |
Jun 15, 2012 | 5.409 | 5.540 | 5.409 | 5.520 | 839,177 | +0.12(+2.19%) |
Jun 14, 2012 | 5.356 | 5.429 | 5.291 | 5.402 | 843,035 | +0.06(+1.11%) |
Jun 13, 2012 | 5.573 | 5.586 | 5.317 | 5.343 | 620,988 | -0.24(-4.35%) |
Jun 12, 2012 | 5.599 | 5.678 | 5.474 | 5.586 | 689,815 | -0.01(-0.23%) |
Jun 11, 2012 | 5.822 | 5.836 | 5.599 | 5.599 | 588,964 | -0.12(-2.18%) |
Jun 08, 2012 | 5.586 | 5.737 | 5.566 | 5.724 | 1,266,669 | +0.12(+2.11%) |
Jun 07, 2012 | 5.717 | 5.842 | 5.593 | 5.606 | 1,190,282 | -0.02(-0.35%) |
Jun 06, 2012 | 5.599 | 5.678 | 5.560 | 5.625 | 904,406 | +0.10(+1.78%) |
Jun 05, 2012 | 5.461 | 5.612 | 5.428 | 5.527 | 929,794 | +0.03(+0.48%) |
Jun 04, 2012 | 5.593 | 5.671 | 5.448 | 5.501 | 1,303,660 | -0.06(-1.06%) |
Jun 01, 2012 | 5.731 | 5.731 | 5.547 | 5.560 | 1,083,031 | -0.20(-3.42%) |
May 31, 2012 | 5.645 | 5.757 | 5.573 | 5.757 | 1,339,710 | +0.12(+2.10%) |
May 30, 2012 | 5.671 | 5.724 | 5.599 | 5.639 | 733,328 | -0.11(-1.83%) |
May 29, 2012 | 5.691 | 5.816 | 5.658 | 5.744 | 668,293 | +0.11(+1.86%) |
May 25, 2012 | 5.507 | 5.652 | 5.507 | 5.639 | 821,809 | +0.12(+2.14%) |
May 24, 2012 | 5.474 | 5.520 | 5.310 | 5.520 | 655,088 | +0.05(+0.84%) |
May 23, 2012 | 5.317 | 5.494 | 5.284 | 5.474 | 468,918 | +0.08(+1.46%) |
May 22, 2012 | 5.429 | 5.543 | 5.356 | 5.396 | 697,244 | -0.02(-0.36%) |
May 21, 2012 | 5.350 | 5.442 | 5.238 | 5.415 | 713,353 | +0.11(+1.98%) |
May 18, 2012 | 5.225 | 5.422 | 5.225 | 5.310 | 1,145,510 | +0.08(+1.51%) |
May 17, 2012 | 5.402 | 5.435 | 5.232 | 5.232 | 898,743 | -0.14(-2.69%) |
May 16, 2012 | 5.468 | 5.507 | 5.376 | 5.376 | 622,377 | -0.06(-1.09%) |
May 15, 2012 | 5.422 | 5.507 | 5.376 | 5.435 | 835,264 | +0.02(+0.36%) |
May 14, 2012 | 5.435 | 5.514 | 5.376 | 5.415 | 851,705 | -0.11(-1.90%) |
May 11, 2012 | 5.376 | 5.625 | 5.376 | 5.520 | 999,693 | +0.10(+1.82%) |
May 10, 2012 | 5.461 | 5.553 | 5.409 | 5.422 | 883,428 | +0.03(+0.49%) |
May 09, 2012 | 5.356 | 5.461 | 5.317 | 5.396 | 1,213,878 | -0.05(-0.96%) |
May 08, 2012 | 5.442 | 5.507 | 5.396 | 5.448 | 971,901 | -0.04(-0.72%) |
May 07, 2012 | 5.448 | 5.570 | 5.396 | 5.488 | 806,396 | +0.02(+0.36%) |
May 04, 2012 | 5.606 | 5.612 | 5.468 | 5.468 | 1,106,364 | -0.18(-3.14%) |
May 03, 2012 | 5.645 | 5.711 | 5.573 | 5.645 | 837,122 | -0.01(-0.23%) |
May 02, 2012 | 5.593 | 5.704 | 5.507 | 5.658 | 802,487 | -0.01(-0.12%) |