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%) |