Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.240 | 5.350 | 5.230 | 5.290 | 310,177 | +0.03(+0.57%) |
Jul 30, 2012 | 5.250 | 5.370 | 5.112 | 5.260 | 237,657 | +0.03(+0.57%) |
Jul 27, 2012 | 5.200 | 5.410 | 5.160 | 5.230 | 267,194 | +0.02(+0.38%) |
Jul 26, 2012 | 5.280 | 5.280 | 5.070 | 5.210 | 183,726 | -0.04(-0.76%) |
Jul 25, 2012 | 5.810 | 5.810 | 5.240 | 5.250 | 236,237 | -0.58(-9.95%) |
Jul 24, 2012 | 5.900 | 5.990 | 5.800 | 5.830 | 69,572 | -0.07(-1.19%) |
Jul 23, 2012 | 5.830 | 5.950 | 5.760 | 5.900 | 113,708 | +0.00(+0.00%) |
Jul 20, 2012 | 6.030 | 6.080 | 5.900 | 5.900 | 87,336 | -0.17(-2.80%) |
Jul 19, 2012 | 6.090 | 6.100 | 5.980 | 6.070 | 495,956 | +0.00(+0.00%) |
Jul 18, 2012 | 6.010 | 6.160 | 5.970 | 6.070 | 210,842 | +0.03(+0.50%) |
Jul 17, 2012 | 6.090 | 6.100 | 5.981 | 6.040 | 49,681 | -0.01(-0.17%) |
Jul 16, 2012 | 6.050 | 6.110 | 6.000 | 6.050 | 63,703 | +0.00(+0.00%) |
Jul 13, 2012 | 6.000 | 6.070 | 5.930 | 6.050 | 66,001 | +0.05(+0.83%) |
Jul 12, 2012 | 5.980 | 6.000 | 5.870 | 6.000 | 62,393 | +0.01(+0.17%) |
Jul 11, 2012 | 5.920 | 6.010 | 5.900 | 5.990 | 63,685 | +0.06(+1.01%) |
Jul 10, 2012 | 5.920 | 5.940 | 5.840 | 5.930 | 72,858 | +0.02(+0.34%) |
Jul 09, 2012 | 5.950 | 5.950 | 5.850 | 5.910 | 53,164 | -0.05(-0.84%) |
Jul 06, 2012 | 5.900 | 5.980 | 5.900 | 5.960 | 46,800 | +0.00(+0.00%) |
Jul 05, 2012 | 5.900 | 5.990 | 5.900 | 5.960 | 109,007 | +0.04(+0.68%) |
Jul 03, 2012 | 5.930 | 6.000 | 5.890 | 5.920 | 66,948 | -0.04(-0.67%) |
Jul 02, 2012 | 5.940 | 5.960 | 5.770 | 5.960 | 101,956 | +0.02(+0.34%) |
Jun 29, 2012 | 5.880 | 5.950 | 5.830 | 5.940 | 165,591 | +0.13(+2.24%) |
Jun 28, 2012 | 5.770 | 5.810 | 5.730 | 5.810 | 120,542 | -0.02(-0.34%) |
Jun 27, 2012 | 5.740 | 5.830 | 5.740 | 5.830 | 65,652 | +0.08(+1.39%) |
Jun 26, 2012 | 5.550 | 5.880 | 5.470 | 5.750 | 752,154 | +0.19(+3.42%) |
Jun 25, 2012 | 5.520 | 5.650 | 5.490 | 5.560 | 87,995 | -0.03(-0.54%) |
Jun 22, 2012 | 5.510 | 5.660 | 5.490 | 5.590 | 234,353 | +0.09(+1.64%) |
Jun 21, 2012 | 5.620 | 5.660 | 5.440 | 5.500 | 262,783 | -0.14(-2.48%) |
Jun 20, 2012 | 5.620 | 5.740 | 5.500 | 5.640 | 165,289 | -0.01(-0.18%) |
Jun 19, 2012 | 5.500 | 5.770 | 5.500 | 5.650 | 90,424 | +0.15(+2.73%) |
Jun 18, 2012 | 5.480 | 5.560 | 5.480 | 5.500 | 63,995 | -0.03(-0.54%) |
Jun 15, 2012 | 5.630 | 5.630 | 5.410 | 5.530 | 263,833 | -0.11(-1.95%) |
Jun 14, 2012 | 5.560 | 5.650 | 5.560 | 5.640 | 57,560 | +0.07(+1.26%) |
Jun 13, 2012 | 5.480 | 5.610 | 5.480 | 5.570 | 156,118 | +0.10(+1.83%) |
Jun 12, 2012 | 5.660 | 5.740 | 5.430 | 5.470 | 166,015 | -0.18(-3.19%) |
Jun 11, 2012 | 5.960 | 5.960 | 5.650 | 5.650 | 104,917 | -0.27(-4.56%) |
Jun 08, 2012 | 5.810 | 5.940 | 5.780 | 5.920 | 78,486 | +0.11(+1.89%) |
Jun 07, 2012 | 5.820 | 5.835 | 5.780 | 5.810 | 86,374 | +0.06(+1.04%) |
Jun 06, 2012 | 5.780 | 5.860 | 5.740 | 5.750 | 155,073 | -0.01(-0.17%) |
Jun 05, 2012 | 5.720 | 5.845 | 5.720 | 5.760 | 121,793 | +0.01(+0.17%) |
Jun 04, 2012 | 5.640 | 5.770 | 5.625 | 5.750 | 96,680 | +0.14(+2.50%) |
Jun 01, 2012 | 5.560 | 5.730 | 5.560 | 5.610 | 206,095 | -0.03(-0.53%) |
May 31, 2012 | 5.790 | 5.810 | 5.630 | 5.640 | 267,842 | -0.13(-2.25%) |
May 30, 2012 | 5.730 | 5.850 | 5.720 | 5.770 | 99,713 | -0.02(-0.35%) |
May 29, 2012 | 5.810 | 5.940 | 5.770 | 5.790 | 144,082 | +0.03(+0.52%) |
May 25, 2012 | 5.790 | 5.802 | 5.710 | 5.760 | 120,579 | -0.05(-0.86%) |
May 24, 2012 | 5.900 | 5.900 | 5.727 | 5.810 | 78,067 | -0.10(-1.69%) |
May 23, 2012 | 5.810 | 5.960 | 5.730 | 5.910 | 185,670 | +0.04(+0.68%) |
May 22, 2012 | 6.060 | 6.070 | 5.840 | 5.870 | 85,557 | -0.22(-3.61%) |
May 21, 2012 | 6.040 | 6.120 | 6.040 | 6.090 | 57,085 | +0.04(+0.66%) |
May 18, 2012 | 6.170 | 6.180 | 6.020 | 6.050 | 177,966 | -0.13(-2.10%) |
May 17, 2012 | 6.240 | 6.250 | 6.170 | 6.180 | 234,350 | -0.08(-1.28%) |
May 16, 2012 | 6.240 | 6.290 | 6.200 | 6.260 | 102,374 | +0.02(+0.32%) |
May 15, 2012 | 6.160 | 6.250 | 6.150 | 6.240 | 121,584 | +0.06(+0.97%) |
May 14, 2012 | 6.110 | 6.240 | 6.090 | 6.180 | 162,865 | +0.00(+0.00%) |
May 11, 2012 | 6.150 | 6.180 | 6.100 | 6.180 | 209,572 | +0.00(+0.00%) |
May 10, 2012 | 6.120 | 6.190 | 6.100 | 6.180 | 109,157 | +0.07(+1.15%) |
May 09, 2012 | 5.980 | 6.140 | 5.940 | 6.110 | 103,936 | +0.06(+0.99%) |
May 08, 2012 | 5.920 | 6.070 | 5.890 | 6.050 | 165,167 | +0.11(+1.85%) |
May 07, 2012 | 5.920 | 5.980 | 5.860 | 5.940 | 73,870 | -0.01(-0.17%) |
May 04, 2012 | 5.950 | 5.990 | 5.810 | 5.950 | 174,387 | -0.04(-0.67%) |
May 03, 2012 | 6.070 | 6.094 | 5.960 | 5.990 | 190,603 | -0.10(-1.64%) |
May 02, 2012 | 6.110 | 6.120 | 5.960 | 6.090 | 228,598 | -0.04(-0.65%) |