Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.743 | 5.791 | 5.690 | 5.748 | 2,217,256 | +0.01(+0.25%) |
Jul 30, 2012 | 5.738 | 5.784 | 5.709 | 5.733 | 1,297,273 | +0.00(+0.00%) |
Jul 27, 2012 | 5.656 | 5.757 | 5.641 | 5.733 | 3,664,123 | +0.08(+1.46%) |
Jul 26, 2012 | 5.612 | 5.728 | 5.559 | 5.651 | 6,238,838 | +0.19(+3.45%) |
Jul 25, 2012 | 5.525 | 5.549 | 5.438 | 5.462 | 8,315,198 | +0.00(+0.09%) |
Jul 24, 2012 | 5.559 | 5.583 | 5.423 | 5.457 | 5,693,690 | -0.08(-1.40%) |
Jul 23, 2012 | 5.583 | 5.622 | 5.515 | 5.535 | 2,743,539 | -0.09(-1.55%) |
Jul 20, 2012 | 5.709 | 5.733 | 5.622 | 5.622 | 5,347,587 | -0.13(-2.27%) |
Jul 19, 2012 | 5.864 | 5.888 | 5.748 | 5.752 | 1,951,348 | -0.10(-1.74%) |
Jul 18, 2012 | 5.912 | 5.927 | 5.815 | 5.854 | 2,283,967 | -0.05(-0.90%) |
Jul 17, 2012 | 5.873 | 5.907 | 5.806 | 5.907 | 5,184,766 | +0.05(+0.83%) |
Jul 16, 2012 | 5.869 | 5.893 | 5.815 | 5.859 | 1,710,792 | -0.01(-0.25%) |
Jul 13, 2012 | 5.854 | 5.889 | 5.801 | 5.873 | 1,556,500 | +0.06(+1.00%) |
Jul 12, 2012 | 5.622 | 5.854 | 5.588 | 5.815 | 2,620,229 | +0.17(+3.00%) |
Jul 11, 2012 | 5.690 | 5.699 | 5.631 | 5.646 | 4,138,975 | -0.05(-0.85%) |
Jul 10, 2012 | 5.849 | 5.864 | 5.675 | 5.694 | 2,425,340 | -0.11(-1.83%) |
Jul 09, 2012 | 5.869 | 5.878 | 5.784 | 5.801 | 1,363,608 | -0.05(-0.83%) |
Jul 06, 2012 | 5.767 | 5.864 | 5.762 | 5.849 | 2,118,825 | +0.04(+0.67%) |
Jul 05, 2012 | 5.902 | 5.917 | 5.791 | 5.810 | 3,229,701 | -0.07(-1.23%) |
Jul 03, 2012 | 5.888 | 5.912 | 5.835 | 5.883 | 1,694,937 | +0.01(+0.25%) |
Jul 02, 2012 | 5.893 | 5.970 | 5.849 | 5.869 | 4,314,823 | -0.03(-0.49%) |
Jun 29, 2012 | 5.821 | 5.907 | 5.735 | 5.898 | 4,497,390 | +0.20(+3.52%) |
Jun 28, 2012 | 5.510 | 5.697 | 5.491 | 5.697 | 3,927,202 | +0.16(+2.85%) |
Jun 27, 2012 | 5.391 | 5.551 | 5.353 | 5.539 | 5,233,959 | +0.18(+3.39%) |
Jun 26, 2012 | 5.334 | 5.415 | 5.314 | 5.358 | 4,690,733 | +0.03(+0.63%) |
Jun 25, 2012 | 5.329 | 5.386 | 5.305 | 5.324 | 4,380,037 | -0.05(-0.98%) |
Jun 22, 2012 | 5.458 | 5.472 | 5.358 | 5.377 | 5,052,804 | -0.04(-0.71%) |
Jun 21, 2012 | 5.601 | 5.616 | 5.401 | 5.415 | 3,794,808 | -0.17(-3.08%) |
Jun 20, 2012 | 5.606 | 5.654 | 5.577 | 5.587 | 12,402,485 | -0.01(-0.26%) |
Jun 19, 2012 | 5.639 | 5.730 | 5.601 | 5.601 | 5,388,444 | -0.04(-0.68%) |
Jun 18, 2012 | 5.506 | 5.644 | 5.501 | 5.639 | 2,357,846 | +0.10(+1.81%) |
Jun 15, 2012 | 5.491 | 5.539 | 5.434 | 5.539 | 3,651,890 | +0.05(+0.87%) |
Jun 14, 2012 | 5.377 | 5.515 | 5.338 | 5.491 | 2,602,484 | +0.14(+2.59%) |
Jun 13, 2012 | 5.338 | 5.439 | 5.281 | 5.353 | 2,329,264 | +0.02(+0.36%) |
Jun 12, 2012 | 5.386 | 5.410 | 5.286 | 5.334 | 3,808,907 | -0.02(-0.36%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.353 | 5.353 | 3,741,793 | -0.14(-2.52%) |
Jun 08, 2012 | 5.453 | 5.510 | 5.428 | 5.491 | 4,962,838 | +0.05(+0.88%) |
Jun 07, 2012 | 5.620 | 5.659 | 5.434 | 5.444 | 2,466,345 | -0.10(-1.81%) |
Jun 06, 2012 | 5.424 | 5.549 | 5.401 | 5.544 | 2,750,935 | +0.18(+3.29%) |
Jun 05, 2012 | 5.200 | 5.386 | 5.195 | 5.367 | 3,715,375 | +0.14(+2.74%) |
Jun 04, 2012 | 5.243 | 5.291 | 5.157 | 5.224 | 1,713,383 | -0.03(-0.55%) |
Jun 01, 2012 | 5.228 | 5.314 | 5.209 | 5.252 | 4,308,492 | -0.11(-2.14%) |
May 31, 2012 | 5.353 | 5.434 | 5.271 | 5.367 | 4,755,390 | +0.01(+0.27%) |
May 30, 2012 | 5.424 | 5.444 | 5.348 | 5.353 | 2,672,169 | -0.13(-2.44%) |
May 29, 2012 | 5.424 | 5.491 | 5.396 | 5.487 | 1,468,362 | +0.09(+1.68%) |
May 25, 2012 | 5.434 | 5.463 | 5.381 | 5.396 | 1,103,935 | -0.03(-0.62%) |
May 24, 2012 | 5.415 | 5.472 | 5.358 | 5.429 | 1,620,202 | +0.02(+0.35%) |
May 23, 2012 | 5.334 | 5.439 | 5.269 | 5.410 | 3,254,098 | +0.05(+0.89%) |
May 22, 2012 | 5.381 | 5.424 | 5.334 | 5.362 | 2,414,682 | -0.03(-0.62%) |
May 21, 2012 | 5.291 | 5.415 | 5.281 | 5.396 | 3,211,911 | +0.10(+1.80%) |
May 18, 2012 | 5.391 | 5.415 | 5.257 | 5.300 | 3,205,904 | -0.09(-1.60%) |
May 17, 2012 | 5.544 | 5.544 | 5.372 | 5.386 | 3,762,987 | -0.15(-2.68%) |
May 16, 2012 | 5.625 | 5.649 | 5.510 | 5.534 | 2,634,828 | -0.05(-0.94%) |
May 15, 2012 | 5.625 | 5.659 | 5.563 | 5.587 | 2,706,110 | -0.05(-0.93%) |
May 14, 2012 | 5.644 | 5.716 | 5.630 | 5.639 | 1,696,045 | -0.08(-1.42%) |
May 11, 2012 | 5.663 | 5.752 | 5.654 | 5.721 | 2,508,908 | +0.03(+0.50%) |
May 10, 2012 | 5.740 | 5.740 | 5.678 | 5.692 | 4,985,304 | +0.00(+0.08%) |
May 09, 2012 | 5.644 | 5.745 | 5.625 | 5.687 | 5,344,420 | -0.01(-0.25%) |
May 08, 2012 | 5.735 | 5.735 | 5.683 | 5.702 | 3,861,913 | -0.05(-0.83%) |
May 07, 2012 | 5.730 | 5.773 | 5.730 | 5.749 | 2,994,269 | +0.01(+0.17%) |
May 04, 2012 | 5.745 | 5.812 | 5.716 | 5.740 | 2,881,060 | -0.06(-0.99%) |
May 03, 2012 | 5.773 | 5.821 | 5.745 | 5.797 | 3,236,955 | +0.04(+0.75%) |
May 02, 2012 | 5.759 | 5.778 | 5.697 | 5.754 | 2,501,999 | -0.01(-0.25%) |