Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.625 | 5.701 | 5.615 | 5.660 | 46,399 | +0.01(+0.18%) |
Jul 30, 2012 | 5.686 | 5.736 | 5.625 | 5.650 | 17,881 | -0.05(-0.89%) |
Jul 27, 2012 | 5.240 | 5.716 | 5.240 | 5.701 | 72,333 | +0.04(+0.72%) |
Jul 26, 2012 | 5.802 | 5.802 | 5.655 | 5.660 | 22,203 | -0.05(-0.89%) |
Jul 25, 2012 | 5.746 | 5.802 | 5.706 | 5.711 | 25,110 | +0.06(+0.98%) |
Jul 24, 2012 | 5.645 | 5.741 | 5.645 | 5.655 | 37,834 | +0.06(+1.09%) |
Jul 23, 2012 | 5.549 | 5.711 | 5.549 | 5.594 | 60,397 | +0.03(+0.45%) |
Jul 20, 2012 | 5.625 | 5.650 | 5.549 | 5.569 | 66,315 | -0.08(-1.35%) |
Jul 19, 2012 | 5.767 | 5.767 | 5.599 | 5.645 | 88,854 | -0.10(-1.76%) |
Jul 18, 2012 | 5.711 | 5.782 | 5.645 | 5.746 | 36,744 | +0.02(+0.35%) |
Jul 17, 2012 | 5.848 | 5.923 | 5.711 | 5.726 | 84,872 | -0.10(-1.74%) |
Jul 16, 2012 | 5.817 | 5.863 | 5.691 | 5.827 | 52,202 | -0.05(-0.86%) |
Jul 13, 2012 | 5.868 | 5.888 | 5.797 | 5.878 | 37,475 | +0.02(+0.26%) |
Jul 12, 2012 | 5.858 | 5.913 | 5.782 | 5.863 | 85,521 | -0.01(-0.09%) |
Jul 11, 2012 | 5.873 | 5.893 | 5.772 | 5.868 | 50,519 | -0.01(-0.09%) |
Jul 10, 2012 | 5.939 | 5.939 | 5.741 | 5.873 | 87,660 | -0.05(-0.85%) |
Jul 09, 2012 | 5.716 | 5.939 | 5.716 | 5.923 | 75,057 | +0.19(+3.36%) |
Jul 06, 2012 | 5.696 | 5.767 | 5.692 | 5.731 | 20,113 | -0.03(-0.44%) |
Jul 05, 2012 | 5.767 | 5.807 | 5.615 | 5.756 | 67,257 | -0.05(-0.87%) |
Jul 03, 2012 | 5.605 | 5.822 | 5.549 | 5.807 | 74,573 | +0.16(+2.78%) |
Jul 02, 2012 | 5.372 | 5.660 | 5.372 | 5.650 | 104,003 | +0.22(+4.01%) |
Jun 29, 2012 | 5.417 | 5.478 | 5.362 | 5.432 | 89,124 | +0.11(+2.09%) |
Jun 28, 2012 | 5.331 | 5.443 | 5.311 | 5.321 | 163,670 | +0.01(+0.10%) |
Jun 27, 2012 | 5.316 | 5.356 | 5.255 | 5.316 | 41,720 | +0.03(+0.48%) |
Jun 26, 2012 | 5.377 | 5.377 | 5.280 | 5.291 | 52,842 | -0.04(-0.67%) |
Jun 25, 2012 | 5.316 | 5.387 | 5.250 | 5.326 | 73,457 | -0.16(-2.86%) |
Jun 22, 2012 | 5.073 | 5.483 | 5.022 | 5.483 | 605,765 | +0.42(+8.30%) |
Jun 21, 2012 | 5.134 | 5.134 | 5.053 | 5.063 | 47,047 | -0.08(-1.48%) |
Jun 20, 2012 | 5.083 | 5.164 | 5.083 | 5.139 | 57,231 | +0.06(+1.20%) |
Jun 19, 2012 | 5.124 | 5.220 | 4.901 | 5.078 | 182,752 | -0.03(-0.50%) |
Jun 18, 2012 | 5.078 | 5.159 | 4.972 | 5.103 | 74,290 | +0.04(+0.70%) |
Jun 15, 2012 | 5.083 | 5.098 | 5.027 | 5.068 | 134,273 | -0.03(-0.60%) |
Jun 14, 2012 | 5.078 | 5.113 | 5.048 | 5.098 | 61,023 | +0.01(+0.10%) |
Jun 13, 2012 | 5.144 | 5.149 | 5.053 | 5.093 | 52,362 | -0.07(-1.37%) |
Jun 12, 2012 | 5.098 | 5.174 | 5.078 | 5.164 | 53,742 | +0.07(+1.39%) |
Jun 11, 2012 | 5.280 | 5.280 | 5.088 | 5.093 | 50,576 | -0.17(-3.18%) |
Jun 08, 2012 | 5.215 | 5.270 | 5.189 | 5.260 | 40,809 | +0.05(+0.97%) |
Jun 07, 2012 | 5.291 | 5.291 | 5.144 | 5.210 | 61,872 | -0.07(-1.25%) |
Jun 06, 2012 | 5.311 | 5.311 | 5.174 | 5.275 | 61,284 | -0.01(-0.19%) |
Jun 05, 2012 | 5.215 | 5.316 | 5.215 | 5.286 | 44,714 | +0.03(+0.58%) |
Jun 04, 2012 | 5.144 | 5.265 | 5.144 | 5.255 | 89,093 | +0.12(+2.37%) |
Jun 01, 2012 | 5.068 | 5.205 | 5.068 | 5.134 | 76,161 | +0.01(+0.10%) |
May 31, 2012 | 5.215 | 5.240 | 5.124 | 5.129 | 115,906 | -0.09(-1.75%) |
May 30, 2012 | 5.275 | 5.275 | 5.199 | 5.220 | 40,760 | -0.10(-1.81%) |
May 29, 2012 | 5.225 | 5.326 | 5.225 | 5.316 | 40,084 | +0.11(+2.14%) |
May 25, 2012 | 5.189 | 5.215 | 5.164 | 5.205 | 30,028 | -0.01(-0.10%) |
May 24, 2012 | 5.149 | 5.215 | 5.113 | 5.210 | 34,180 | +0.07(+1.38%) |
May 23, 2012 | 5.164 | 5.220 | 5.068 | 5.139 | 74,371 | +0.00(+0.00%) |
May 22, 2012 | 5.407 | 5.407 | 5.088 | 5.139 | 85,877 | -0.27(-4.96%) |
May 21, 2012 | 5.422 | 5.443 | 5.407 | 5.407 | 65,641 | -0.02(-0.28%) |
May 18, 2012 | 5.443 | 5.463 | 5.417 | 5.422 | 63,212 | -0.02(-0.37%) |
May 17, 2012 | 5.493 | 5.503 | 5.437 | 5.443 | 51,315 | -0.06(-1.10%) |
May 16, 2012 | 5.488 | 5.518 | 5.468 | 5.503 | 28,245 | +0.03(+0.46%) |
May 15, 2012 | 5.503 | 5.554 | 5.458 | 5.478 | 63,188 | -0.06(-1.01%) |
May 14, 2012 | 5.508 | 5.569 | 5.473 | 5.534 | 92,606 | -0.08(-1.44%) |
May 11, 2012 | 5.635 | 5.660 | 5.554 | 5.615 | 51,750 | -0.04(-0.63%) |
May 10, 2012 | 5.630 | 5.665 | 5.565 | 5.650 | 95,063 | +0.02(+0.35%) |
May 09, 2012 | 5.720 | 5.844 | 5.575 | 5.630 | 81,704 | -0.14(-2.42%) |
May 08, 2012 | 5.605 | 5.790 | 5.605 | 5.770 | 62,409 | +0.07(+1.31%) |
May 07, 2012 | 5.565 | 5.700 | 5.456 | 5.695 | 60,502 | +0.10(+1.78%) |
May 04, 2012 | 5.680 | 5.720 | 5.575 | 5.595 | 65,855 | -0.12(-2.18%) |
May 03, 2012 | 5.765 | 5.765 | 5.650 | 5.720 | 36,080 | -0.06(-1.03%) |
May 02, 2012 | 5.715 | 5.790 | 5.705 | 5.780 | 57,512 | +0.05(+0.87%) |