Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.003 | 5.047 | 4.995 | 4.998 | 7,004 | +0.07(+1.35%) |
Jul 30, 2012 | 4.939 | 5.017 | 4.932 | 4.932 | 5,878 | -0.12(-2.41%) |
Jul 27, 2012 | 4.979 | 5.074 | 4.979 | 5.053 | 7,553 | +0.08(+1.65%) |
Jul 26, 2012 | 4.947 | 4.987 | 4.932 | 4.971 | 6,394 | +0.09(+1.78%) |
Jul 25, 2012 | 4.932 | 4.932 | 4.852 | 4.884 | 7,711 | -0.03(-0.69%) |
Jul 24, 2012 | 4.979 | 4.979 | 4.908 | 4.918 | 6,056 | -0.08(-1.69%) |
Jul 23, 2012 | 5.058 | 5.058 | 5.003 | 5.003 | 5,569 | -0.19(-3.66%) |
Jul 20, 2012 | 5.256 | 5.256 | 5.177 | 5.193 | 10,525 | -0.11(-2.09%) |
Jul 19, 2012 | 5.335 | 5.335 | 5.304 | 5.304 | 3,501 | -0.02(-0.33%) |
Jul 18, 2012 | 5.359 | 5.375 | 5.311 | 5.321 | 24,413 | -0.09(-1.58%) |
Jul 17, 2012 | 5.462 | 5.462 | 5.383 | 5.406 | 10,268 | -0.03(-0.46%) |
Jul 16, 2012 | 5.462 | 5.470 | 5.383 | 5.432 | 8,926 | -0.04(-0.75%) |
Jul 13, 2012 | 5.501 | 5.501 | 5.462 | 5.473 | 10,841 | -0.03(-0.52%) |
Jul 12, 2012 | 5.454 | 5.509 | 5.430 | 5.501 | 13,207 | -0.01(-0.14%) |
Jul 11, 2012 | 5.478 | 5.530 | 5.478 | 5.509 | 6,032 | +0.02(+0.43%) |
Jul 10, 2012 | 5.541 | 5.557 | 5.462 | 5.486 | 12,784 | -0.06(-1.14%) |
Jul 09, 2012 | 5.573 | 5.573 | 5.549 | 5.549 | 8,882 | -0.08(-1.41%) |
Jul 06, 2012 | 5.691 | 5.691 | 5.628 | 5.628 | 5,636 | -0.07(-1.18%) |
Jul 05, 2012 | 5.715 | 5.746 | 5.695 | 5.695 | 1,749 | -0.13(-2.24%) |
Jul 03, 2012 | 5.763 | 5.826 | 5.731 | 5.826 | 14,011 | +0.10(+1.69%) |
Jul 02, 2012 | 5.684 | 5.873 | 5.684 | 5.729 | 2,673 | +0.01(+0.25%) |
Jun 29, 2012 | 5.715 | 5.755 | 5.708 | 5.715 | 8,558 | +0.18(+3.29%) |
Jun 28, 2012 | 5.557 | 5.557 | 5.501 | 5.533 | 8,450 | -0.05(-0.85%) |
Jun 27, 2012 | 5.565 | 5.581 | 5.508 | 5.581 | 9,460 | +0.09(+1.58%) |
Jun 26, 2012 | 5.533 | 5.533 | 5.478 | 5.494 | 7,510 | -0.03(-0.63%) |
Jun 25, 2012 | 5.549 | 5.573 | 5.509 | 5.528 | 7,003 | -0.11(-1.91%) |
Jun 22, 2012 | 5.660 | 5.660 | 5.596 | 5.636 | 2,324 | +0.02(+0.29%) |
Jun 21, 2012 | 5.715 | 5.723 | 5.604 | 5.620 | 25,085 | -0.12(-2.08%) |
Jun 20, 2012 | 5.779 | 5.779 | 5.723 | 5.739 | 8,670 | +0.02(+0.37%) |
Jun 19, 2012 | 5.574 | 5.748 | 5.574 | 5.718 | 18,453 | +0.10(+1.73%) |
Jun 18, 2012 | 5.629 | 5.706 | 5.590 | 5.621 | 13,696 | +0.00(+0.00%) |
Jun 15, 2012 | 5.582 | 5.621 | 5.582 | 5.621 | 8,074 | +0.13(+2.40%) |
Jun 14, 2012 | 5.435 | 5.497 | 5.427 | 5.489 | 18,329 | -0.00(-0.03%) |
Jun 13, 2012 | 5.559 | 5.559 | 5.488 | 5.491 | 5,108 | -0.02(-0.45%) |
Jun 12, 2012 | 5.481 | 5.536 | 5.435 | 5.516 | 18,956 | +0.14(+2.66%) |
Jun 11, 2012 | 5.520 | 5.520 | 5.373 | 5.373 | 12,905 | -0.12(-2.12%) |
Jun 08, 2012 | 5.427 | 5.501 | 5.419 | 5.489 | 9,477 | +0.01(+0.18%) |
Jun 07, 2012 | 5.613 | 5.613 | 5.474 | 5.479 | 26,865 | +0.01(+0.10%) |
Jun 06, 2012 | 5.435 | 5.481 | 5.435 | 5.474 | 15,952 | +0.11(+2.02%) |
Jun 05, 2012 | 5.350 | 5.396 | 5.334 | 5.365 | 7,192 | +0.07(+1.23%) |
Jun 04, 2012 | 5.373 | 5.373 | 5.278 | 5.300 | 13,844 | -0.02(-0.35%) |
Jun 01, 2012 | 5.342 | 5.377 | 5.319 | 5.319 | 36,338 | -0.15(-2.70%) |
May 31, 2012 | 5.497 | 5.497 | 5.458 | 5.466 | 6,900 | -0.05(-0.98%) |
May 30, 2012 | 5.574 | 5.574 | 5.495 | 5.520 | 7,572 | -0.04(-0.70%) |
May 29, 2012 | 5.567 | 5.613 | 5.559 | 5.559 | 10,027 | +0.10(+1.85%) |
May 25, 2012 | 5.481 | 5.567 | 5.405 | 5.458 | 13,228 | -0.06(-1.12%) |
May 24, 2012 | 5.598 | 5.598 | 5.467 | 5.520 | 4,618 | -0.03(-0.48%) |
May 23, 2012 | 5.474 | 5.547 | 5.404 | 5.547 | 17,133 | -0.01(-0.22%) |
May 22, 2012 | 5.582 | 5.622 | 5.536 | 5.559 | 79,218 | +0.03(+0.56%) |
May 21, 2012 | 5.559 | 5.565 | 5.489 | 5.528 | 3,193 | +0.02(+0.31%) |
May 18, 2012 | 5.644 | 5.644 | 5.498 | 5.511 | 26,210 | -0.13(-2.27%) |
May 17, 2012 | 5.760 | 5.785 | 5.639 | 5.639 | 7,480 | -0.13(-2.18%) |
May 16, 2012 | 5.985 | 5.985 | 5.764 | 5.764 | 15,635 | -0.13(-2.17%) |
May 15, 2012 | 6.016 | 6.016 | 5.878 | 5.892 | 15,446 | -0.17(-2.81%) |
May 14, 2012 | 6.086 | 6.156 | 6.024 | 6.063 | 19,120 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.233 | 6.202 | 6.202 | 38,479 | -0.07(-1.11%) |
May 10, 2012 | 6.334 | 6.334 | 6.272 | 6.272 | 6,610 | +0.04(+0.65%) |
May 09, 2012 | 6.140 | 6.280 | 6.090 | 6.232 | 21,325 | -0.08(-1.20%) |
May 08, 2012 | 6.319 | 6.319 | 6.241 | 6.308 | 17,390 | -0.05(-0.71%) |
May 07, 2012 | 6.396 | 6.396 | 6.295 | 6.353 | 18,693 | -0.05(-0.80%) |
May 04, 2012 | 6.396 | 6.458 | 6.365 | 6.404 | 65,333 | -0.02(-0.36%) |
May 03, 2012 | 6.567 | 6.567 | 6.408 | 6.427 | 26,985 | -0.16(-2.47%) |
May 02, 2012 | 6.598 | 6.613 | 6.536 | 6.590 | 22,783 | -0.11(-1.62%) |