Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.313 | 5.365 | 5.166 | 5.188 | 62,590 | -0.14(-2.62%) |
Jul 30, 2012 | 5.276 | 5.401 | 5.254 | 5.328 | 36,135 | -0.01(-0.14%) |
Jul 27, 2012 | 5.188 | 5.339 | 5.188 | 5.335 | 91,433 | +0.15(+2.98%) |
Jul 26, 2012 | 5.240 | 5.318 | 5.144 | 5.181 | 31,743 | +0.01(+0.14%) |
Jul 25, 2012 | 5.431 | 5.475 | 5.144 | 5.174 | 109,735 | -0.21(-3.83%) |
Jul 24, 2012 | 5.504 | 5.512 | 5.335 | 5.379 | 38,958 | -0.12(-2.14%) |
Jul 23, 2012 | 5.585 | 5.600 | 5.453 | 5.497 | 52,235 | -0.17(-2.98%) |
Jul 20, 2012 | 5.784 | 5.886 | 5.659 | 5.666 | 55,197 | -0.14(-2.40%) |
Jul 19, 2012 | 6.063 | 6.063 | 5.784 | 5.806 | 51,013 | -0.26(-4.24%) |
Jul 18, 2012 | 6.085 | 6.122 | 6.033 | 6.063 | 38,463 | -0.04(-0.72%) |
Jul 17, 2012 | 6.180 | 6.180 | 6.055 | 6.107 | 26,836 | -0.05(-0.84%) |
Jul 16, 2012 | 6.247 | 6.276 | 6.158 | 6.158 | 37,331 | -0.09(-1.41%) |
Jul 13, 2012 | 6.188 | 6.276 | 6.173 | 6.247 | 37,415 | +0.07(+1.07%) |
Jul 12, 2012 | 6.195 | 6.349 | 6.092 | 6.180 | 64,276 | -0.11(-1.75%) |
Jul 11, 2012 | 6.026 | 6.320 | 5.997 | 6.291 | 86,378 | +0.28(+4.65%) |
Jul 10, 2012 | 5.776 | 6.026 | 5.747 | 6.011 | 61,969 | +0.33(+5.82%) |
Jul 09, 2012 | 5.688 | 5.806 | 5.651 | 5.681 | 131,049 | -0.02(-0.39%) |
Jul 06, 2012 | 5.769 | 5.769 | 5.637 | 5.703 | 82,881 | -0.12(-2.02%) |
Jul 05, 2012 | 5.938 | 5.938 | 5.732 | 5.820 | 82,698 | -0.07(-1.25%) |
Jul 03, 2012 | 5.879 | 5.894 | 5.835 | 5.894 | 116,154 | +0.02(+0.38%) |
Jul 02, 2012 | 5.732 | 5.879 | 5.622 | 5.872 | 91,505 | +0.16(+2.83%) |
Jun 29, 2012 | 5.835 | 5.835 | 5.629 | 5.710 | 54,268 | -0.01(-0.13%) |
Jun 28, 2012 | 5.828 | 5.835 | 5.607 | 5.717 | 39,207 | -0.14(-2.38%) |
Jun 27, 2012 | 5.850 | 6.158 | 5.813 | 5.857 | 46,317 | +0.04(+0.63%) |
Jun 26, 2012 | 5.732 | 5.828 | 5.666 | 5.820 | 46,524 | +0.08(+1.41%) |
Jun 25, 2012 | 5.879 | 5.879 | 5.725 | 5.739 | 50,851 | -0.18(-2.98%) |
Jun 22, 2012 | 5.556 | 5.916 | 5.534 | 5.916 | 884,108 | +0.39(+7.05%) |
Jun 21, 2012 | 5.592 | 5.673 | 5.512 | 5.526 | 68,276 | -0.06(-1.05%) |
Jun 20, 2012 | 5.703 | 5.798 | 5.526 | 5.585 | 82,701 | -0.24(-4.16%) |
Jun 19, 2012 | 6.011 | 6.011 | 5.820 | 5.828 | 120,868 | -0.15(-2.58%) |
Jun 18, 2012 | 5.916 | 6.004 | 5.857 | 5.982 | 135,074 | +0.07(+1.12%) |
Jun 15, 2012 | 5.916 | 6.055 | 5.842 | 5.916 | 255,730 | +0.03(+0.50%) |
Jun 14, 2012 | 5.703 | 6.055 | 5.703 | 5.886 | 200,071 | +0.22(+3.89%) |
Jun 13, 2012 | 5.548 | 5.725 | 5.475 | 5.666 | 85,561 | +0.10(+1.72%) |
Jun 12, 2012 | 5.490 | 5.578 | 5.401 | 5.570 | 102,534 | +0.13(+2.43%) |
Jun 11, 2012 | 5.372 | 5.872 | 5.298 | 5.438 | 154,382 | +0.15(+2.92%) |
Jun 08, 2012 | 5.107 | 5.306 | 5.034 | 5.284 | 129,348 | +0.15(+2.86%) |
Jun 07, 2012 | 5.129 | 5.196 | 5.085 | 5.137 | 125,829 | +0.08(+1.60%) |
Jun 06, 2012 | 4.953 | 5.237 | 4.938 | 5.056 | 127,043 | +0.14(+2.84%) |
Jun 05, 2012 | 4.997 | 5.149 | 4.865 | 4.916 | 145,435 | -0.07(-1.47%) |
Jun 04, 2012 | 4.887 | 5.144 | 4.887 | 4.990 | 160,689 | +0.15(+3.19%) |
Jun 01, 2012 | 4.799 | 5.291 | 4.799 | 4.836 | 70,344 | -0.08(-1.64%) |
May 31, 2012 | 4.975 | 5.093 | 4.755 | 4.916 | 134,100 | -0.07(-1.33%) |
May 30, 2012 | 5.159 | 5.218 | 4.953 | 4.982 | 50,010 | -0.21(-4.10%) |
May 29, 2012 | 5.174 | 5.212 | 5.056 | 5.196 | 43,759 | +0.04(+0.86%) |
May 25, 2012 | 5.115 | 5.196 | 5.101 | 5.152 | 20,744 | +0.02(+0.43%) |
May 24, 2012 | 5.056 | 5.129 | 5.019 | 5.129 | 60,126 | +0.08(+1.60%) |
May 23, 2012 | 5.166 | 5.166 | 4.916 | 5.049 | 51,039 | -0.12(-2.28%) |
May 22, 2012 | 5.129 | 5.262 | 5.115 | 5.166 | 100,754 | +0.04(+0.72%) |
May 21, 2012 | 5.122 | 5.137 | 4.880 | 5.129 | 78,021 | +0.04(+0.87%) |
May 18, 2012 | 5.144 | 5.181 | 4.953 | 5.085 | 142,824 | -0.08(-1.56%) |
May 17, 2012 | 5.232 | 5.291 | 5.122 | 5.166 | 72,581 | -0.12(-2.36%) |
May 16, 2012 | 5.416 | 5.468 | 5.269 | 5.291 | 76,960 | -0.07(-1.37%) |
May 15, 2012 | 5.328 | 5.475 | 5.328 | 5.365 | 98,894 | +0.01(+0.27%) |
May 14, 2012 | 5.475 | 5.534 | 5.196 | 5.350 | 69,998 | -0.21(-3.70%) |
May 11, 2012 | 5.629 | 5.732 | 5.534 | 5.556 | 64,184 | -0.12(-2.07%) |
May 10, 2012 | 5.637 | 5.908 | 5.637 | 5.673 | 78,153 | +0.08(+1.45%) |
May 09, 2012 | 5.519 | 5.659 | 5.519 | 5.592 | 33,763 | +0.02(+0.40%) |
May 08, 2012 | 5.637 | 5.644 | 5.497 | 5.570 | 70,703 | -0.09(-1.56%) |
May 07, 2012 | 5.739 | 5.791 | 5.637 | 5.659 | 130,912 | -0.07(-1.28%) |
May 04, 2012 | 5.710 | 5.784 | 5.651 | 5.732 | 82,741 | +0.03(+0.52%) |
May 03, 2012 | 5.916 | 6.048 | 5.637 | 5.703 | 116,241 | -0.21(-3.48%) |
May 02, 2012 | 5.997 | 6.092 | 5.864 | 5.908 | 107,154 | -0.10(-1.71%) |
May 01, 2012 | 6.092 | 6.283 | 6.011 | 6.011 | 147,256 | -0.10(-1.68%) |
Apr 30, 2012 | 6.305 | 6.342 | 6.114 | 6.114 | 131,570 | -0.23(-3.59%) |
Apr 27, 2012 | 6.540 | 6.570 | 6.247 | 6.342 | 65,048 | -0.18(-2.71%) |
Apr 26, 2012 | 6.423 | 6.533 | 6.419 | 6.518 | 42,541 | +0.07(+1.14%) |
Apr 25, 2012 | 6.379 | 6.467 | 6.254 | 6.445 | 30,987 | +0.12(+1.98%) |
Apr 24, 2012 | 6.283 | 6.338 | 6.254 | 6.320 | 58,782 | +0.03(+0.47%) |
Apr 23, 2012 | 6.401 | 6.411 | 6.276 | 6.291 | 57,470 | -0.17(-2.62%) |
Apr 20, 2012 | 6.651 | 6.658 | 6.401 | 6.460 | 62,672 | +0.02(+0.34%) |
Apr 19, 2012 | 6.379 | 6.651 | 6.291 | 6.438 | 54,058 | +0.08(+1.27%) |
Apr 18, 2012 | 6.335 | 6.430 | 6.284 | 6.357 | 39,575 | +0.02(+0.35%) |
Apr 17, 2012 | 6.386 | 6.416 | 6.291 | 6.335 | 56,692 | -0.01(-0.23%) |
Apr 16, 2012 | 6.364 | 6.417 | 6.305 | 6.349 | 45,699 | -0.01(-0.23%) |
Apr 13, 2012 | 6.629 | 6.636 | 6.364 | 6.364 | 48,116 | -0.31(-4.63%) |
Apr 12, 2012 | 6.585 | 6.687 | 6.570 | 6.673 | 52,802 | +0.07(+1.00%) |
Apr 11, 2012 | 6.636 | 6.665 | 6.569 | 6.607 | 59,692 | +0.03(+0.45%) |
Apr 10, 2012 | 6.607 | 6.732 | 6.577 | 6.577 | 54,246 | -0.04(-0.67%) |
Apr 09, 2012 | 6.673 | 6.699 | 6.607 | 6.621 | 46,012 | -0.13(-1.96%) |
Apr 05, 2012 | 6.790 | 6.834 | 6.724 | 6.754 | 34,772 | -0.04(-0.65%) |
Apr 04, 2012 | 6.820 | 6.912 | 6.798 | 6.798 | 42,561 | -0.07(-1.07%) |
Apr 03, 2012 | 6.967 | 6.996 | 6.871 | 6.871 | 49,147 | -0.11(-1.58%) |
Apr 02, 2012 | 7.106 | 7.150 | 6.952 | 6.981 | 74,088 | -0.12(-1.76%) |
Mar 30, 2012 | 7.239 | 7.312 | 7.106 | 7.106 | 66,037 | -0.07(-1.02%) |
Mar 29, 2012 | 7.268 | 7.305 | 7.143 | 7.180 | 50,980 | -0.16(-2.20%) |
Mar 28, 2012 | 7.172 | 7.364 | 7.055 | 7.341 | 47,408 | +0.16(+2.25%) |
Mar 27, 2012 | 7.283 | 7.319 | 7.172 | 7.180 | 73,566 | -0.04(-0.51%) |
Mar 26, 2012 | 7.334 | 7.371 | 7.194 | 7.217 | 102,759 | -0.02(-0.30%) |
Mar 23, 2012 | 7.511 | 7.511 | 7.194 | 7.239 | 105,468 | -0.21(-2.86%) |
Mar 22, 2012 | 7.511 | 7.569 | 7.253 | 7.452 | 53,397 | -0.14(-1.84%) |
Mar 21, 2012 | 7.621 | 7.709 | 7.569 | 7.591 | 77,820 | +0.02(+0.29%) |
Mar 20, 2012 | 7.488 | 7.716 | 7.400 | 7.569 | 116,394 | +0.08(+1.08%) |
Mar 19, 2012 | 7.253 | 7.496 | 7.202 | 7.488 | 135,601 | +0.25(+3.45%) |
Mar 16, 2012 | 6.834 | 7.430 | 6.754 | 7.239 | 478,141 | +0.53(+7.89%) |
Mar 15, 2012 | 6.709 | 6.746 | 6.673 | 6.709 | 39,804 | +0.02(+0.33%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.614 | 6.687 | 50,805 | -0.21(-3.09%) |
Mar 13, 2012 | 6.886 | 6.923 | 6.551 | 6.901 | 118,848 | +0.07(+0.97%) |
Mar 12, 2012 | 6.893 | 6.923 | 6.746 | 6.834 | 109,824 | -0.01(-0.21%) |
Mar 09, 2012 | 6.460 | 6.856 | 6.386 | 6.849 | 211,874 | +0.35(+5.43%) |
Mar 08, 2012 | 6.607 | 6.607 | 6.423 | 6.496 | 86,680 | -0.08(-1.23%) |
Mar 07, 2012 | 6.430 | 6.592 | 6.401 | 6.577 | 68,442 | +0.15(+2.40%) |
Mar 06, 2012 | 6.695 | 6.695 | 6.151 | 6.423 | 203,885 | -0.29(-4.38%) |
Mar 05, 2012 | 6.820 | 6.864 | 6.687 | 6.717 | 30,460 | -0.12(-1.83%) |
Mar 02, 2012 | 6.915 | 6.996 | 6.834 | 6.842 | 86,934 | -0.07(-1.06%) |
Mar 01, 2012 | 7.040 | 7.055 | 6.776 | 6.915 | 108,599 | -0.13(-1.88%) |
Feb 29, 2012 | 7.158 | 7.180 | 6.996 | 7.048 | 53,262 | -0.11(-1.54%) |
Feb 28, 2012 | 7.253 | 7.253 | 7.129 | 7.158 | 43,468 | -0.12(-1.72%) |
Feb 27, 2012 | 7.114 | 7.312 | 7.114 | 7.283 | 30,369 | +0.12(+1.64%) |
Feb 24, 2012 | 6.871 | 7.231 | 6.856 | 7.165 | 76,672 | +0.07(+0.93%) |
Feb 23, 2012 | 7.275 | 7.275 | 7.018 | 7.099 | 54,566 | -0.18(-2.42%) |
Feb 22, 2012 | 7.327 | 7.327 | 7.194 | 7.275 | 54,211 | -0.12(-1.59%) |
Feb 21, 2012 | 7.378 | 7.481 | 7.341 | 7.393 | 27,315 | +0.04(+0.60%) |
Feb 17, 2012 | 7.018 | 7.408 | 7.018 | 7.349 | 104,502 | +0.33(+4.71%) |
Feb 16, 2012 | 7.099 | 7.158 | 6.959 | 7.018 | 111,210 | -0.04(-0.62%) |
Feb 15, 2012 | 7.378 | 7.400 | 7.040 | 7.062 | 106,532 | -0.31(-4.19%) |
Feb 14, 2012 | 7.613 | 7.613 | 7.349 | 7.371 | 78,077 | -0.25(-3.28%) |
Feb 13, 2012 | 7.650 | 7.680 | 7.591 | 7.621 | 55,793 | +0.02(+0.29%) |
Feb 10, 2012 | 7.804 | 7.878 | 7.591 | 7.599 | 103,480 | -0.28(-3.54%) |
Feb 09, 2012 | 7.768 | 7.937 | 7.753 | 7.878 | 123,653 | +0.13(+1.71%) |
Feb 08, 2012 | 7.731 | 7.775 | 7.665 | 7.746 | 106,446 | +0.04(+0.48%) |
Feb 07, 2012 | 8.062 | 8.084 | 7.672 | 7.709 | 116,119 | -0.38(-4.72%) |
Feb 06, 2012 | 7.885 | 8.216 | 7.863 | 8.091 | 208,459 | +0.20(+2.51%) |
Feb 03, 2012 | 7.893 | 7.929 | 7.768 | 7.893 | 162,796 | +0.05(+0.66%) |
Feb 02, 2012 | 7.834 | 7.937 | 7.797 | 7.841 | 113,336 | -0.01(-0.09%) |
Feb 01, 2012 | 7.716 | 7.863 | 7.635 | 7.849 | 148,622 | +0.16(+2.10%) |
Jan 31, 2012 | 7.628 | 7.724 | 7.518 | 7.687 | 156,464 | +0.15(+1.95%) |
Jan 30, 2012 | 7.533 | 7.599 | 7.349 | 7.540 | 102,029 | -0.06(-0.77%) |
Jan 27, 2012 | 7.194 | 7.716 | 7.194 | 7.599 | 131,547 | +0.37(+5.08%) |
Jan 26, 2012 | 7.702 | 7.834 | 7.099 | 7.231 | 201,981 | -0.45(-5.84%) |
Jan 25, 2012 | 7.613 | 7.929 | 7.613 | 7.680 | 103,819 | +0.04(+0.48%) |
Jan 24, 2012 | 7.533 | 7.687 | 7.503 | 7.643 | 103,528 | +0.07(+0.97%) |
Jan 23, 2012 | 7.680 | 7.746 | 7.408 | 7.569 | 142,618 | -0.07(-0.96%) |
Jan 20, 2012 | 7.672 | 7.702 | 7.612 | 7.643 | 217,161 | +0.01(+0.10%) |
Jan 19, 2012 | 7.635 | 7.827 | 7.525 | 7.635 | 152,168 | +0.05(+0.68%) |
Jan 18, 2012 | 7.194 | 7.680 | 7.194 | 7.584 | 354,317 | +0.40(+5.63%) |
Jan 17, 2012 | 6.974 | 7.194 | 6.893 | 7.180 | 177,331 | +0.27(+3.94%) |
Jan 13, 2012 | 6.834 | 6.974 | 6.834 | 6.908 | 74,806 | +0.01(+0.11%) |
Jan 12, 2012 | 6.893 | 7.099 | 6.805 | 6.901 | 52,081 | +0.07(+0.97%) |
Jan 11, 2012 | 6.695 | 7.261 | 6.695 | 6.834 | 221,031 | +0.11(+1.64%) |
Jan 10, 2012 | 6.224 | 6.754 | 6.202 | 6.724 | 223,310 | +0.56(+9.06%) |
Jan 09, 2012 | 5.916 | 6.202 | 5.916 | 6.166 | 115,451 | +0.29(+4.88%) |
Jan 06, 2012 | 5.908 | 5.938 | 5.816 | 5.879 | 70,189 | -0.01(-0.12%) |
Jan 05, 2012 | 5.850 | 5.931 | 5.828 | 5.886 | 84,887 | +0.01(+0.13%) |
Jan 04, 2012 | 5.923 | 5.945 | 5.868 | 5.879 | 73,406 | +0.05(+0.88%) |
Dec 30, 2011 | 5.695 | 5.850 | 5.695 | 5.828 | 57,111 | +0.10(+1.80%) |
Dec 29, 2011 | 5.695 | 5.769 | 5.673 | 5.725 | 52,522 | +0.07(+1.17%) |
Dec 28, 2011 | 5.747 | 5.747 | 5.578 | 5.659 | 71,250 | -0.07(-1.16%) |
Dec 27, 2011 | 5.710 | 5.747 | 5.681 | 5.725 | 67,203 | -0.01(-0.26%) |
Dec 23, 2011 | 5.717 | 5.835 | 5.512 | 5.739 | 123,264 | -0.04(-0.64%) |
Dec 21, 2011 | 5.791 | 5.791 | 5.644 | 5.776 | 91,386 | -0.04(-0.63%) |
Dec 20, 2011 | 6.004 | 6.004 | 5.387 | 5.813 | 143,950 | +0.41(+7.62%) |
Dec 19, 2011 | 5.519 | 5.548 | 5.387 | 5.401 | 88,151 | -0.08(-1.47%) |
Dec 16, 2011 | 5.438 | 5.666 | 5.401 | 5.482 | 118,784 | +0.07(+1.36%) |
Dec 15, 2011 | 5.438 | 5.556 | 5.387 | 5.409 | 203,353 | +0.04(+0.68%) |
Dec 14, 2011 | 5.648 | 5.681 | 5.328 | 5.372 | 180,334 | -0.26(-4.57%) |
Dec 13, 2011 | 5.872 | 5.879 | 5.600 | 5.629 | 216,128 | -0.17(-2.92%) |
Dec 12, 2011 | 5.747 | 5.806 | 5.637 | 5.798 | 123,007 | -0.01(-0.13%) |
Dec 09, 2011 | 5.401 | 5.835 | 5.313 | 5.806 | 358,542 | +0.55(+10.49%) |
Dec 08, 2011 | 5.085 | 5.321 | 5.041 | 5.254 | 112,381 | +0.10(+1.85%) |
Dec 07, 2011 | 5.254 | 5.262 | 5.078 | 5.159 | 116,633 | -0.12(-2.36%) |
Dec 06, 2011 | 5.365 | 5.468 | 5.232 | 5.284 | 112,664 | -0.11(-2.04%) |
Dec 05, 2011 | 5.394 | 5.431 | 5.232 | 5.394 | 87,488 | +0.08(+1.52%) |
Dec 02, 2011 | 5.438 | 5.438 | 5.298 | 5.313 | 105,563 | -0.05(-0.96%) |
Dec 01, 2011 | 5.298 | 5.394 | 5.174 | 5.365 | 154,823 | +0.05(+0.97%) |
Nov 30, 2011 | 5.166 | 5.321 | 4.997 | 5.313 | 226,557 | +0.26(+5.09%) |
Nov 29, 2011 | 5.041 | 5.129 | 4.997 | 5.056 | 128,111 | +0.00(+0.00%) |
Nov 28, 2011 | 5.115 | 5.321 | 5.005 | 5.056 | 137,095 | +0.05(+1.03%) |
Nov 25, 2011 | 5.005 | 5.284 | 5.005 | 5.005 | 63,898 | -0.01(-0.29%) |
Nov 23, 2011 | 5.196 | 5.254 | 5.012 | 5.019 | 137,775 | -0.19(-3.67%) |
Nov 22, 2011 | 5.313 | 5.343 | 5.152 | 5.210 | 130,498 | -0.10(-1.80%) |
Nov 21, 2011 | 5.343 | 5.343 | 5.159 | 5.306 | 120,905 | -0.04(-0.69%) |
Nov 18, 2011 | 5.313 | 5.357 | 5.291 | 5.343 | 96,612 | +0.01(+0.14%) |
Nov 17, 2011 | 5.409 | 5.453 | 5.269 | 5.335 | 123,555 | -0.10(-1.89%) |
Nov 16, 2011 | 5.122 | 5.512 | 5.071 | 5.438 | 357,025 | +0.32(+6.17%) |
Nov 15, 2011 | 5.041 | 5.144 | 5.041 | 5.122 | 282,178 | +0.03(+0.58%) |
Nov 14, 2011 | 5.034 | 5.137 | 5.034 | 5.093 | 342,545 | +0.02(+0.43%) |
Nov 11, 2011 | 5.166 | 5.218 | 5.034 | 5.071 | 197,642 | -0.06(-1.15%) |
Nov 10, 2011 | 5.416 | 5.475 | 5.122 | 5.129 | 205,608 | -0.16(-3.06%) |
Nov 09, 2011 | 5.438 | 5.556 | 5.291 | 5.291 | 220,727 | -0.18(-3.23%) |
Nov 08, 2011 | 5.725 | 5.791 | 5.468 | 5.468 | 337,468 | -0.07(-1.20%) |
Nov 07, 2011 | 5.791 | 6.019 | 5.475 | 5.534 | 295,467 | -0.18(-3.21%) |
Nov 04, 2011 | 5.012 | 5.754 | 4.909 | 5.717 | 349,246 | +0.68(+13.58%) |
Nov 03, 2011 | 5.659 | 5.872 | 4.946 | 5.034 | 470,729 | -0.60(-10.69%) |
Nov 02, 2011 | 5.879 | 6.247 | 5.622 | 5.637 | 300,363 | -0.24(-4.00%) |
Nov 01, 2011 | 6.614 | 6.856 | 5.872 | 5.872 | 382,603 | -0.23(-3.74%) |
Oct 31, 2011 | 6.614 | 6.614 | 5.857 | 6.100 | 234,061 | -0.62(-9.19%) |
Oct 28, 2011 | 7.349 | 7.349 | 6.629 | 6.717 | 5,892 | +0.40(+6.28%) |