Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.730 | 5.800 | 5.630 | 5.650 | 129,919 | -0.08(-1.40%) |
Jul 30, 2012 | 5.800 | 5.860 | 5.630 | 5.730 | 169,422 | -0.04(-0.69%) |
Jul 27, 2012 | 5.550 | 5.820 | 5.540 | 5.770 | 185,985 | +0.28(+5.10%) |
Jul 26, 2012 | 5.510 | 5.560 | 5.440 | 5.490 | 292,197 | +0.03(+0.55%) |
Jul 25, 2012 | 5.480 | 5.600 | 5.400 | 5.460 | 264,038 | +0.05(+0.92%) |
Jul 24, 2012 | 5.460 | 5.460 | 5.340 | 5.410 | 311,370 | +0.00(+0.00%) |
Jul 23, 2012 | 5.560 | 5.660 | 5.320 | 5.410 | 378,192 | -0.25(-4.42%) |
Jul 20, 2012 | 5.810 | 5.810 | 5.640 | 5.660 | 110,693 | -0.17(-2.92%) |
Jul 19, 2012 | 5.730 | 5.890 | 5.710 | 5.830 | 229,663 | +0.14(+2.46%) |
Jul 18, 2012 | 5.780 | 5.815 | 5.680 | 5.690 | 240,966 | -0.13(-2.23%) |
Jul 17, 2012 | 5.790 | 5.850 | 5.750 | 5.820 | 138,523 | +0.12(+2.11%) |
Jul 16, 2012 | 5.800 | 5.900 | 5.690 | 5.700 | 101,630 | -0.10(-1.72%) |
Jul 13, 2012 | 5.850 | 5.920 | 5.770 | 5.800 | 242,313 | +0.00(+0.00%) |
Jul 12, 2012 | 5.850 | 5.860 | 5.690 | 5.800 | 188,821 | -0.09(-1.53%) |
Jul 11, 2012 | 6.010 | 6.080 | 5.857 | 5.890 | 212,471 | -0.11(-1.83%) |
Jul 10, 2012 | 6.050 | 6.070 | 5.950 | 6.000 | 235,485 | -0.01(-0.17%) |
Jul 09, 2012 | 5.940 | 6.050 | 5.810 | 6.010 | 140,546 | +0.02(+0.33%) |
Jul 06, 2012 | 5.980 | 6.050 | 5.910 | 5.990 | 167,819 | -0.02(-0.33%) |
Jul 05, 2012 | 5.910 | 6.100 | 5.910 | 6.010 | 279,562 | +0.04(+0.67%) |
Jul 03, 2012 | 5.930 | 6.010 | 5.860 | 5.970 | 221,719 | +0.03(+0.51%) |
Jul 02, 2012 | 5.890 | 5.940 | 5.750 | 5.940 | 368,987 | +0.10(+1.71%) |
Jun 29, 2012 | 5.540 | 5.840 | 5.540 | 5.840 | 454,400 | +0.43(+7.95%) |
Jun 28, 2012 | 5.290 | 5.410 | 5.260 | 5.410 | 174,289 | +0.07(+1.31%) |
Jun 27, 2012 | 5.350 | 5.410 | 5.280 | 5.340 | 140,365 | +0.01(+0.19%) |
Jun 26, 2012 | 5.400 | 5.525 | 5.320 | 5.330 | 179,917 | -0.07(-1.30%) |
Jun 25, 2012 | 5.650 | 5.750 | 5.390 | 5.400 | 322,549 | -0.35(-6.09%) |
Jun 22, 2012 | 5.550 | 5.780 | 5.500 | 5.750 | 848,429 | +0.25(+4.55%) |
Jun 21, 2012 | 5.700 | 5.790 | 5.480 | 5.500 | 177,680 | -0.22(-3.85%) |
Jun 20, 2012 | 5.680 | 5.720 | 5.520 | 5.720 | 280,161 | +0.05(+0.88%) |
Jun 19, 2012 | 5.580 | 5.740 | 5.540 | 5.670 | 570,168 | +0.12(+2.16%) |
Jun 18, 2012 | 5.420 | 5.600 | 5.400 | 5.550 | 402,273 | +0.10(+1.83%) |
Jun 15, 2012 | 5.300 | 5.480 | 5.260 | 5.450 | 489,015 | +0.13(+2.44%) |
Jun 14, 2012 | 5.020 | 5.340 | 5.010 | 5.320 | 231,059 | +0.29(+5.77%) |
Jun 13, 2012 | 5.150 | 5.150 | 5.000 | 5.030 | 261,448 | -0.12(-2.33%) |
Jun 12, 2012 | 5.130 | 5.150 | 5.030 | 5.150 | 177,982 | +0.01(+0.19%) |
Jun 11, 2012 | 5.370 | 5.370 | 5.140 | 5.140 | 233,064 | -0.16(-3.02%) |
Jun 08, 2012 | 5.250 | 5.320 | 5.240 | 5.300 | 139,685 | +0.04(+0.76%) |
Jun 07, 2012 | 5.310 | 5.370 | 5.220 | 5.260 | 160,653 | +0.02(+0.38%) |
Jun 06, 2012 | 5.280 | 5.430 | 5.170 | 5.240 | 316,319 | +0.00(+0.00%) |
Jun 05, 2012 | 5.350 | 5.410 | 5.230 | 5.240 | 406,175 | -0.11(-2.06%) |
Jun 04, 2012 | 5.260 | 5.380 | 5.200 | 5.350 | 292,698 | +0.12(+2.29%) |
Jun 01, 2012 | 5.300 | 5.470 | 5.210 | 5.230 | 312,196 | -0.18(-3.33%) |
May 31, 2012 | 5.390 | 5.540 | 5.260 | 5.410 | 909,397 | +0.02(+0.37%) |
May 30, 2012 | 5.490 | 5.490 | 5.340 | 5.390 | 271,044 | -0.14(-2.53%) |
May 29, 2012 | 5.470 | 5.580 | 5.400 | 5.530 | 249,738 | +0.13(+2.41%) |
May 25, 2012 | 5.250 | 5.440 | 5.250 | 5.400 | 346,140 | +0.16(+3.05%) |
May 24, 2012 | 5.160 | 5.305 | 5.090 | 5.240 | 432,286 | +0.13(+2.54%) |
May 23, 2012 | 5.090 | 5.180 | 5.010 | 5.110 | 406,634 | -0.01(-0.20%) |
May 22, 2012 | 5.240 | 5.270 | 5.060 | 5.120 | 429,470 | -0.12(-2.29%) |
May 21, 2012 | 5.210 | 5.270 | 5.160 | 5.240 | 380,472 | +0.03(+0.58%) |
May 18, 2012 | 5.210 | 5.240 | 5.110 | 5.210 | 485,199 | +0.03(+0.58%) |
May 17, 2012 | 5.210 | 5.260 | 5.060 | 5.180 | 408,232 | +0.01(+0.19%) |
May 16, 2012 | 4.980 | 5.250 | 4.980 | 5.170 | 799,827 | +0.26(+5.30%) |
May 15, 2012 | 4.940 | 5.050 | 4.910 | 4.910 | 487,847 | -0.04(-0.81%) |
May 14, 2012 | 4.930 | 5.050 | 4.900 | 4.950 | 655,303 | +0.00(+0.00%) |
May 11, 2012 | 4.970 | 5.070 | 4.930 | 4.950 | 608,569 | -0.04(-0.80%) |
May 10, 2012 | 5.030 | 5.100 | 4.960 | 4.990 | 836,226 | +0.00(+0.00%) |
May 09, 2012 | 5.020 | 5.120 | 4.900 | 4.990 | 3,729,804 | +0.22(+4.61%) |
May 08, 2012 | 4.970 | 4.970 | 4.730 | 4.770 | 283,775 | -0.19(-3.83%) |
May 07, 2012 | 5.110 | 5.140 | 4.930 | 4.960 | 226,660 | -0.15(-2.94%) |
May 04, 2012 | 5.530 | 5.710 | 4.871 | 5.110 | 492,225 | -0.41(-7.43%) |
May 03, 2012 | 5.760 | 5.800 | 5.460 | 5.520 | 221,200 | -0.28(-4.83%) |
May 02, 2012 | 5.590 | 5.820 | 5.560 | 5.800 | 190,911 | +0.15(+2.65%) |