Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.134 | 6.184 | 6.040 | 6.044 | 7,680,490 | -0.11(-1.85%) |
Jul 30, 2012 | 6.139 | 6.246 | 6.104 | 6.158 | 6,754,360 | -0.00(-0.07%) |
Jul 27, 2012 | 5.930 | 6.210 | 5.902 | 6.163 | 12,591,611 | +0.33(+5.67%) |
Jul 26, 2012 | 5.808 | 5.874 | 5.728 | 5.832 | 10,228,450 | +0.27(+4.90%) |
Jul 25, 2012 | 5.602 | 5.639 | 5.476 | 5.560 | 8,769,859 | -0.01(-0.18%) |
Jul 24, 2012 | 5.726 | 5.728 | 5.449 | 5.570 | 11,422,669 | -0.14(-2.51%) |
Jul 23, 2012 | 5.627 | 5.756 | 5.549 | 5.713 | 8,805,116 | -0.17(-2.96%) |
Jul 20, 2012 | 5.952 | 5.974 | 5.870 | 5.887 | 8,263,310 | -0.17(-2.83%) |
Jul 19, 2012 | 6.048 | 6.113 | 5.987 | 6.058 | 9,433,084 | +0.05(+0.88%) |
Jul 18, 2012 | 5.837 | 6.040 | 5.827 | 6.005 | 6,525,154 | +0.13(+2.20%) |
Jul 17, 2012 | 5.830 | 5.912 | 5.648 | 5.876 | 10,658,908 | +0.12(+2.00%) |
Jul 16, 2012 | 5.755 | 5.812 | 5.694 | 5.760 | 5,884,567 | -0.03(-0.60%) |
Jul 13, 2012 | 5.567 | 5.817 | 5.563 | 5.795 | 8,167,271 | +0.26(+4.74%) |
Jul 12, 2012 | 5.508 | 5.596 | 5.411 | 5.533 | 10,021,298 | -0.08(-1.34%) |
Jul 11, 2012 | 5.614 | 5.660 | 5.511 | 5.608 | 12,348,109 | +0.00(+0.01%) |
Jul 10, 2012 | 5.843 | 5.871 | 5.548 | 5.607 | 8,732,522 | -0.15(-2.65%) |
Jul 09, 2012 | 5.769 | 5.783 | 5.679 | 5.760 | 5,141,756 | -0.03(-0.44%) |
Jul 06, 2012 | 5.776 | 5.814 | 5.694 | 5.785 | 5,569,537 | -0.16(-2.70%) |
Jul 05, 2012 | 5.960 | 6.026 | 5.881 | 5.946 | 3,569,829 | -0.08(-1.37%) |
Jul 03, 2012 | 5.915 | 6.038 | 5.893 | 6.028 | 4,366,378 | +0.12(+2.06%) |
Jul 02, 2012 | 5.913 | 5.930 | 5.787 | 5.907 | 5,738,911 | +0.05(+0.77%) |
Jun 29, 2012 | 5.748 | 5.871 | 5.707 | 5.861 | 6,024,519 | +0.41(+7.43%) |
Jun 28, 2012 | 5.383 | 5.475 | 5.271 | 5.456 | 9,716,352 | -0.05(-0.83%) |
Jun 27, 2012 | 5.413 | 5.529 | 5.393 | 5.501 | 7,780,674 | +0.14(+2.67%) |
Jun 26, 2012 | 5.313 | 5.406 | 5.229 | 5.358 | 11,933,831 | +0.09(+1.68%) |
Jun 25, 2012 | 5.366 | 5.384 | 5.214 | 5.269 | 10,077,296 | -0.27(-4.84%) |
Jun 22, 2012 | 5.510 | 5.574 | 5.443 | 5.537 | 8,661,643 | +0.11(+1.94%) |
Jun 21, 2012 | 5.840 | 5.853 | 5.415 | 5.432 | 12,808,705 | -0.39(-6.70%) |
Jun 20, 2012 | 5.846 | 5.906 | 5.696 | 5.822 | 15,958,433 | -0.03(-0.44%) |
Jun 19, 2012 | 5.777 | 5.916 | 5.748 | 5.847 | 10,586,405 | +0.16(+2.87%) |
Jun 18, 2012 | 5.561 | 5.719 | 5.532 | 5.684 | 13,771,131 | +0.06(+1.12%) |
Jun 15, 2012 | 5.542 | 5.646 | 5.508 | 5.621 | 12,549,608 | +0.15(+2.73%) |
Jun 14, 2012 | 5.348 | 5.533 | 5.297 | 5.472 | 13,593,648 | +0.16(+3.04%) |
Jun 13, 2012 | 5.372 | 5.470 | 5.256 | 5.310 | 10,203,537 | -0.12(-2.18%) |
Jun 12, 2012 | 5.296 | 5.434 | 5.219 | 5.429 | 13,671,779 | +0.18(+3.34%) |
Jun 11, 2012 | 5.610 | 5.617 | 5.232 | 5.253 | 14,489,133 | -0.21(-3.91%) |
Jun 08, 2012 | 5.303 | 5.472 | 5.243 | 5.467 | 9,560,611 | +0.13(+2.36%) |
Jun 07, 2012 | 5.516 | 5.548 | 5.311 | 5.341 | 15,199,273 | -0.00(-0.03%) |
Jun 06, 2012 | 5.109 | 5.348 | 5.103 | 5.343 | 13,951,889 | +0.34(+6.80%) |
Jun 05, 2012 | 4.852 | 5.027 | 4.852 | 5.002 | 12,813,929 | +0.12(+2.36%) |
Jun 04, 2012 | 4.929 | 4.975 | 4.771 | 4.887 | 17,758,254 | -0.03(-0.56%) |
Jun 01, 2012 | 5.059 | 5.106 | 4.907 | 4.915 | 19,347,232 | -0.41(-7.64%) |
May 31, 2012 | 5.357 | 5.433 | 5.172 | 5.321 | 17,409,396 | -0.04(-0.70%) |
May 30, 2012 | 5.463 | 5.469 | 5.323 | 5.359 | 12,753,967 | -0.25(-4.41%) |
May 29, 2012 | 5.541 | 5.639 | 5.494 | 5.606 | 14,581,312 | +0.20(+3.64%) |
May 25, 2012 | 5.455 | 5.498 | 5.377 | 5.409 | 9,629,723 | -0.05(-1.00%) |
May 24, 2012 | 5.481 | 5.504 | 5.324 | 5.463 | 15,203,393 | +0.03(+0.54%) |
May 23, 2012 | 5.303 | 5.456 | 5.146 | 5.434 | 18,181,096 | +0.02(+0.38%) |
May 22, 2012 | 5.427 | 5.545 | 5.317 | 5.413 | 12,392,256 | +0.02(+0.46%) |
May 21, 2012 | 5.162 | 5.395 | 5.133 | 5.389 | 10,027,198 | +0.28(+5.42%) |
May 18, 2012 | 5.326 | 5.345 | 5.089 | 5.112 | 15,037,658 | -0.15(-2.81%) |
May 17, 2012 | 5.536 | 5.546 | 5.248 | 5.259 | 19,532,746 | -0.27(-4.95%) |
May 16, 2012 | 5.673 | 5.745 | 5.525 | 5.533 | 16,297,258 | -0.07(-1.18%) |
May 15, 2012 | 5.680 | 5.783 | 5.566 | 5.600 | 17,400,870 | -0.10(-1.81%) |
May 14, 2012 | 5.730 | 5.817 | 5.668 | 5.703 | 13,655,573 | -0.18(-3.11%) |
May 11, 2012 | 5.826 | 6.056 | 5.820 | 5.886 | 8,643,761 | -0.06(-0.96%) |
May 10, 2012 | 6.038 | 6.049 | 5.904 | 5.943 | 9,628,007 | +0.04(+0.61%) |
May 09, 2012 | 5.814 | 6.018 | 5.733 | 5.907 | 14,239,589 | -0.10(-1.73%) |
May 08, 2012 | 5.976 | 6.038 | 5.784 | 6.010 | 12,028,323 | -0.08(-1.28%) |
May 07, 2012 | 6.000 | 6.141 | 5.997 | 6.088 | 9,124,045 | +0.01(+0.24%) |
May 04, 2012 | 6.281 | 6.287 | 6.057 | 6.074 | 13,267,819 | -0.31(-4.87%) |
May 03, 2012 | 6.556 | 6.561 | 6.346 | 6.384 | 10,085,965 | -0.16(-2.50%) |
May 02, 2012 | 6.481 | 6.568 | 6.419 | 6.548 | 7,613,483 | -0.04(-0.68%) |