Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.157 | 6.215 | 6.089 | 6.138 | 673,567 | -0.03(-0.47%) |
Jul 30, 2012 | 6.060 | 6.186 | 5.983 | 6.166 | 605,239 | +0.11(+1.75%) |
Jul 27, 2012 | 5.868 | 6.080 | 5.849 | 6.060 | 795,305 | +0.21(+3.62%) |
Jul 26, 2012 | 5.694 | 5.897 | 5.694 | 5.849 | 1,198,582 | +0.18(+3.23%) |
Jul 25, 2012 | 5.916 | 5.916 | 5.617 | 5.665 | 1,670,928 | -0.14(-2.49%) |
Jul 24, 2012 | 5.935 | 5.935 | 5.675 | 5.810 | 1,299,779 | -0.11(-1.79%) |
Jul 23, 2012 | 5.752 | 5.983 | 5.617 | 5.916 | 1,268,223 | +0.06(+0.99%) |
Jul 20, 2012 | 6.051 | 6.051 | 5.752 | 5.858 | 1,004,850 | -0.21(-3.49%) |
Jul 19, 2012 | 6.311 | 6.417 | 6.003 | 6.070 | 646,074 | -0.22(-3.52%) |
Jul 18, 2012 | 6.436 | 6.486 | 6.224 | 6.292 | 558,326 | -0.13(-2.10%) |
Jul 17, 2012 | 6.562 | 6.619 | 6.321 | 6.427 | 606,069 | -0.07(-1.04%) |
Jul 16, 2012 | 6.552 | 6.658 | 6.484 | 6.494 | 857,969 | +0.01(+0.15%) |
Jul 13, 2012 | 6.311 | 6.552 | 6.301 | 6.484 | 774,361 | +0.22(+3.54%) |
Jul 12, 2012 | 6.523 | 6.542 | 6.147 | 6.263 | 2,092,389 | -0.28(-4.27%) |
Jul 11, 2012 | 6.600 | 6.745 | 6.513 | 6.542 | 1,384,107 | -0.01(-0.15%) |
Jul 10, 2012 | 6.619 | 6.745 | 6.475 | 6.552 | 1,064,897 | +0.05(+0.74%) |
Jul 09, 2012 | 6.533 | 6.552 | 6.446 | 6.504 | 388,925 | -0.01(-0.15%) |
Jul 06, 2012 | 6.407 | 6.562 | 6.407 | 6.513 | 692,655 | +0.07(+1.05%) |
Jul 05, 2012 | 6.369 | 6.475 | 6.321 | 6.446 | 606,210 | +0.06(+0.90%) |
Jul 03, 2012 | 6.475 | 6.494 | 6.350 | 6.388 | 410,608 | -0.09(-1.34%) |
Jul 02, 2012 | 6.321 | 6.484 | 6.272 | 6.475 | 707,721 | +0.20(+3.23%) |
Jun 29, 2012 | 6.388 | 6.417 | 6.253 | 6.272 | 714,807 | -0.06(-0.91%) |
Jun 28, 2012 | 6.215 | 6.350 | 6.176 | 6.330 | 856,519 | +0.09(+1.39%) |
Jun 27, 2012 | 6.215 | 6.263 | 6.089 | 6.244 | 787,670 | +0.15(+2.53%) |
Jun 26, 2012 | 6.138 | 6.253 | 6.070 | 6.089 | 684,591 | -0.02(-0.32%) |
Jun 25, 2012 | 6.089 | 6.186 | 5.974 | 6.109 | 516,021 | +0.03(+0.48%) |
Jun 22, 2012 | 6.080 | 6.244 | 6.041 | 6.080 | 1,441,039 | +0.04(+0.64%) |
Jun 21, 2012 | 6.099 | 6.321 | 5.959 | 6.041 | 1,033,190 | -0.07(-1.10%) |
Jun 20, 2012 | 5.993 | 6.109 | 5.887 | 6.109 | 1,014,159 | +0.13(+2.09%) |
Jun 19, 2012 | 5.839 | 6.012 | 5.743 | 5.983 | 1,414,868 | +0.25(+4.37%) |
Jun 18, 2012 | 5.752 | 5.781 | 5.588 | 5.733 | 404,883 | +0.02(+0.34%) |
Jun 15, 2012 | 5.762 | 5.800 | 5.685 | 5.714 | 425,019 | -0.06(-1.00%) |
Jun 14, 2012 | 5.762 | 5.897 | 5.723 | 5.771 | 621,974 | +0.03(+0.50%) |
Jun 13, 2012 | 5.723 | 5.839 | 5.704 | 5.743 | 495,056 | +0.04(+0.68%) |
Jun 12, 2012 | 5.723 | 5.820 | 5.415 | 5.704 | 578,643 | +0.04(+0.68%) |
Jun 11, 2012 | 5.800 | 6.003 | 5.665 | 5.665 | 886,187 | -0.04(-0.68%) |
Jun 08, 2012 | 5.714 | 5.752 | 5.550 | 5.704 | 488,820 | -0.03(-0.50%) |
Jun 07, 2012 | 5.637 | 5.839 | 5.492 | 5.733 | 778,137 | +0.18(+3.30%) |
Jun 06, 2012 | 5.434 | 5.569 | 5.410 | 5.550 | 324,418 | +0.15(+2.86%) |
Jun 05, 2012 | 5.270 | 5.434 | 5.251 | 5.396 | 508,411 | +0.11(+2.00%) |
Jun 04, 2012 | 5.453 | 5.502 | 5.270 | 5.290 | 558,519 | -0.14(-2.66%) |
Jun 01, 2012 | 5.482 | 5.569 | 5.367 | 5.434 | 480,904 | -0.13(-2.42%) |
May 31, 2012 | 5.405 | 5.675 | 5.405 | 5.569 | 864,642 | +0.20(+3.77%) |
May 30, 2012 | 5.482 | 5.540 | 5.319 | 5.367 | 358,514 | -0.11(-1.94%) |
May 29, 2012 | 5.492 | 5.588 | 5.444 | 5.473 | 516,314 | +0.00(+0.00%) |
May 25, 2012 | 5.453 | 5.569 | 5.295 | 5.473 | 637,726 | +0.00(+0.00%) |
May 24, 2012 | 5.174 | 5.511 | 5.174 | 5.473 | 588,691 | +0.29(+5.58%) |
May 23, 2012 | 5.020 | 5.242 | 5.020 | 5.184 | 361,139 | +0.14(+2.87%) |
May 22, 2012 | 5.136 | 5.213 | 4.991 | 5.039 | 306,934 | -0.09(-1.69%) |
May 21, 2012 | 5.078 | 5.155 | 5.049 | 5.126 | 339,398 | +0.04(+0.76%) |
May 18, 2012 | 5.116 | 5.184 | 5.068 | 5.087 | 545,233 | +0.01(+0.19%) |
May 17, 2012 | 5.396 | 5.400 | 5.030 | 5.078 | 557,024 | -0.28(-5.22%) |
May 16, 2012 | 5.559 | 5.588 | 5.347 | 5.357 | 476,673 | -0.19(-3.47%) |
May 15, 2012 | 5.559 | 5.685 | 5.483 | 5.550 | 486,917 | +0.02(+0.35%) |
May 14, 2012 | 5.531 | 5.598 | 5.511 | 5.531 | 238,683 | -0.07(-1.20%) |
May 11, 2012 | 5.531 | 5.665 | 5.531 | 5.598 | 594,493 | +0.03(+0.52%) |
May 10, 2012 | 5.598 | 5.637 | 5.492 | 5.569 | 436,956 | +0.04(+0.70%) |
May 09, 2012 | 5.492 | 5.569 | 5.473 | 5.531 | 474,334 | -0.04(-0.69%) |
May 08, 2012 | 5.502 | 5.685 | 5.502 | 5.569 | 576,488 | +0.02(+0.35%) |
May 07, 2012 | 5.434 | 5.637 | 5.415 | 5.550 | 355,136 | +0.09(+1.59%) |
May 04, 2012 | 5.376 | 5.521 | 5.338 | 5.463 | 568,973 | +0.06(+1.07%) |
May 03, 2012 | 5.376 | 5.425 | 5.271 | 5.405 | 345,955 | +0.01(+0.18%) |
May 02, 2012 | 5.357 | 5.473 | 5.347 | 5.396 | 373,503 | -0.02(-0.36%) |