Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.412 | 5.502 | 5.399 | 5.405 | 408,417 | -0.06(-1.06%) |
Jul 30, 2012 | 5.470 | 5.515 | 5.444 | 5.463 | 405,005 | -0.02(-0.35%) |
Jul 27, 2012 | 5.438 | 5.495 | 5.335 | 5.483 | 354,535 | +0.04(+0.83%) |
Jul 26, 2012 | 5.508 | 5.872 | 5.367 | 5.438 | 509,506 | -0.13(-2.31%) |
Jul 25, 2012 | 5.630 | 5.663 | 5.521 | 5.566 | 531,199 | -0.03(-0.57%) |
Jul 24, 2012 | 5.637 | 5.727 | 5.566 | 5.598 | 355,081 | -0.01(-0.23%) |
Jul 23, 2012 | 5.630 | 5.650 | 5.573 | 5.611 | 407,935 | -0.09(-1.58%) |
Jul 20, 2012 | 5.701 | 5.740 | 5.663 | 5.701 | 743,614 | -0.04(-0.78%) |
Jul 19, 2012 | 5.817 | 5.817 | 5.733 | 5.746 | 248,052 | -0.07(-1.22%) |
Jul 18, 2012 | 5.772 | 5.868 | 5.753 | 5.817 | 401,635 | +0.03(+0.44%) |
Jul 17, 2012 | 5.920 | 5.933 | 5.772 | 5.791 | 697,121 | -0.08(-1.42%) |
Jul 16, 2012 | 5.907 | 5.945 | 5.843 | 5.875 | 400,723 | -0.03(-0.44%) |
Jul 13, 2012 | 5.875 | 5.933 | 5.791 | 5.900 | 388,547 | +0.06(+1.10%) |
Jul 12, 2012 | 5.791 | 5.836 | 5.753 | 5.836 | 273,207 | +0.01(+0.11%) |
Jul 11, 2012 | 5.798 | 5.855 | 5.778 | 5.830 | 294,088 | +0.01(+0.22%) |
Jul 10, 2012 | 5.855 | 5.862 | 5.781 | 5.817 | 268,599 | +0.01(+0.22%) |
Jul 09, 2012 | 5.900 | 5.900 | 5.765 | 5.804 | 561,894 | -0.09(-1.53%) |
Jul 06, 2012 | 5.785 | 5.913 | 5.778 | 5.894 | 384,197 | +0.04(+0.77%) |
Jul 05, 2012 | 5.836 | 5.881 | 5.798 | 5.849 | 401,882 | -0.03(-0.44%) |
Jul 03, 2012 | 5.791 | 5.894 | 5.753 | 5.875 | 248,541 | +0.10(+1.67%) |
Jul 02, 2012 | 5.695 | 5.778 | 5.643 | 5.778 | 458,197 | +0.09(+1.58%) |
Jun 29, 2012 | 5.669 | 5.695 | 5.611 | 5.688 | 370,775 | +0.12(+2.19%) |
Jun 28, 2012 | 5.560 | 5.573 | 5.483 | 5.566 | 385,243 | -0.02(-0.35%) |
Jun 27, 2012 | 5.534 | 5.598 | 5.489 | 5.585 | 309,986 | +0.08(+1.40%) |
Jun 26, 2012 | 5.592 | 5.624 | 5.495 | 5.508 | 374,355 | -0.06(-1.15%) |
Jun 25, 2012 | 5.579 | 5.624 | 5.534 | 5.573 | 418,062 | -0.07(-1.25%) |
Jun 22, 2012 | 5.592 | 5.695 | 5.560 | 5.643 | 915,859 | +0.08(+1.50%) |
Jun 21, 2012 | 5.675 | 5.698 | 5.560 | 5.560 | 306,805 | -0.13(-2.26%) |
Jun 20, 2012 | 5.714 | 5.760 | 5.663 | 5.688 | 342,400 | -0.01(-0.23%) |
Jun 19, 2012 | 5.643 | 5.727 | 5.598 | 5.701 | 470,098 | +0.08(+1.49%) |
Jun 18, 2012 | 5.579 | 5.630 | 5.508 | 5.618 | 459,847 | +0.00(+0.06%) |
Jun 15, 2012 | 5.521 | 5.630 | 5.508 | 5.614 | 1,034,122 | +0.07(+1.22%) |
Jun 14, 2012 | 5.470 | 5.553 | 5.457 | 5.547 | 478,162 | +0.10(+1.89%) |
Jun 13, 2012 | 5.457 | 5.518 | 5.438 | 5.444 | 391,272 | -0.03(-0.59%) |
Jun 12, 2012 | 5.489 | 5.512 | 5.450 | 5.476 | 416,397 | +0.01(+0.24%) |
Jun 11, 2012 | 5.611 | 5.611 | 5.463 | 5.463 | 392,485 | -0.08(-1.51%) |
Jun 08, 2012 | 5.502 | 5.566 | 5.463 | 5.547 | 543,104 | +0.03(+0.58%) |
Jun 07, 2012 | 5.579 | 5.585 | 5.502 | 5.515 | 524,851 | +0.01(+0.12%) |
Jun 06, 2012 | 5.508 | 5.534 | 5.494 | 5.508 | 460,889 | +0.02(+0.35%) |
Jun 05, 2012 | 5.483 | 5.534 | 5.470 | 5.489 | 358,084 | -0.01(-0.23%) |
Jun 04, 2012 | 5.502 | 5.547 | 5.457 | 5.502 | 311,666 | +0.01(+0.12%) |
Jun 01, 2012 | 5.573 | 5.592 | 5.463 | 5.495 | 489,000 | -0.15(-2.73%) |
May 31, 2012 | 5.669 | 5.701 | 5.624 | 5.650 | 416,442 | -0.01(-0.11%) |
May 30, 2012 | 5.733 | 5.753 | 5.656 | 5.656 | 423,180 | -0.10(-1.79%) |
May 29, 2012 | 5.810 | 5.810 | 5.708 | 5.759 | 229,927 | +0.01(+0.11%) |
May 25, 2012 | 5.746 | 5.791 | 5.733 | 5.753 | 436,648 | -0.02(-0.33%) |
May 24, 2012 | 5.701 | 5.772 | 5.650 | 5.772 | 697,883 | +0.06(+1.13%) |
May 23, 2012 | 5.675 | 5.727 | 5.611 | 5.708 | 492,309 | +0.01(+0.11%) |
May 22, 2012 | 5.798 | 5.836 | 5.669 | 5.701 | 549,707 | -0.08(-1.44%) |
May 21, 2012 | 5.785 | 5.836 | 5.746 | 5.785 | 589,205 | +0.03(+0.45%) |
May 18, 2012 | 5.785 | 5.810 | 5.727 | 5.759 | 775,289 | -0.03(-0.44%) |
May 17, 2012 | 5.785 | 5.849 | 5.759 | 5.785 | 522,506 | -0.01(-0.22%) |
May 16, 2012 | 5.785 | 5.849 | 5.755 | 5.798 | 537,788 | +0.04(+0.67%) |
May 15, 2012 | 5.785 | 5.791 | 5.708 | 5.759 | 584,516 | -0.01(-0.11%) |
May 14, 2012 | 5.765 | 5.804 | 5.753 | 5.765 | 514,296 | -0.03(-0.55%) |
May 11, 2012 | 5.817 | 5.830 | 5.765 | 5.798 | 406,469 | -0.04(-0.66%) |
May 10, 2012 | 5.791 | 5.881 | 5.772 | 5.836 | 684,058 | +0.07(+1.23%) |
May 09, 2012 | 5.765 | 5.798 | 5.720 | 5.765 | 522,195 | -0.02(-0.28%) |
May 08, 2012 | 5.737 | 5.813 | 5.686 | 5.781 | 365,697 | +0.01(+0.22%) |
May 07, 2012 | 5.629 | 5.794 | 5.629 | 5.769 | 357,061 | +0.11(+2.03%) |
May 04, 2012 | 5.692 | 5.711 | 5.635 | 5.654 | 504,355 | -0.05(-0.89%) |
May 03, 2012 | 5.737 | 5.762 | 5.673 | 5.705 | 546,185 | -0.03(-0.44%) |
May 02, 2012 | 5.622 | 5.750 | 5.616 | 5.731 | 535,655 | +0.06(+1.01%) |