Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.014 | 6.097 | 6.014 | 6.090 | 169,983 | +0.08(+1.38%) |
Jul 30, 2012 | 6.097 | 6.117 | 5.995 | 6.006 | 192,954 | -0.09(-1.49%) |
Jul 27, 2012 | 6.097 | 6.133 | 6.078 | 6.097 | 177,520 | +0.00(+0.06%) |
Jul 26, 2012 | 6.090 | 6.097 | 6.062 | 6.093 | 162,803 | +0.03(+0.42%) |
Jul 25, 2012 | 6.078 | 6.090 | 6.041 | 6.068 | 118,672 | +0.01(+0.16%) |
Jul 24, 2012 | 6.034 | 6.074 | 5.998 | 6.058 | 198,619 | +0.02(+0.33%) |
Jul 23, 2012 | 5.979 | 6.062 | 5.979 | 6.038 | 115,374 | -0.02(-0.26%) |
Jul 20, 2012 | 6.002 | 6.078 | 6.002 | 6.054 | 112,237 | +0.02(+0.33%) |
Jul 19, 2012 | 6.093 | 6.093 | 5.979 | 6.034 | 74,451 | -0.04(-0.59%) |
Jul 18, 2012 | 6.002 | 6.078 | 5.943 | 6.070 | 98,927 | +0.03(+0.52%) |
Jul 17, 2012 | 6.038 | 6.078 | 5.971 | 6.038 | 153,011 | +0.02(+0.33%) |
Jul 16, 2012 | 6.034 | 6.078 | 5.995 | 6.018 | 99,068 | -0.04(-0.65%) |
Jul 13, 2012 | 6.050 | 6.078 | 6.006 | 6.058 | 148,101 | +0.01(+0.20%) |
Jul 12, 2012 | 6.038 | 6.074 | 5.983 | 6.046 | 150,041 | +0.00(+0.07%) |
Jul 11, 2012 | 5.998 | 6.058 | 5.950 | 6.042 | 96,116 | +0.08(+1.40%) |
Jul 10, 2012 | 6.006 | 6.030 | 5.912 | 5.959 | 108,355 | -0.04(-0.66%) |
Jul 09, 2012 | 6.082 | 6.113 | 5.959 | 5.998 | 191,206 | -0.03(-0.46%) |
Jul 06, 2012 | 6.034 | 6.074 | 6.014 | 6.026 | 63,219 | -0.06(-0.98%) |
Jul 05, 2012 | 6.097 | 6.097 | 6.003 | 6.086 | 108,128 | -0.01(-0.19%) |
Jul 03, 2012 | 6.097 | 6.097 | 6.015 | 6.097 | 94,668 | +0.00(+0.00%) |
Jul 02, 2012 | 5.983 | 6.097 | 5.939 | 6.097 | 184,776 | +0.12(+2.05%) |
Jun 29, 2012 | 5.931 | 5.979 | 5.858 | 5.975 | 262,960 | +0.13(+2.17%) |
Jun 28, 2012 | 5.943 | 6.002 | 5.848 | 5.848 | 189,863 | -0.10(-1.63%) |
Jun 27, 2012 | 5.931 | 6.062 | 5.911 | 5.945 | 138,360 | +0.01(+0.17%) |
Jun 26, 2012 | 5.979 | 5.979 | 5.889 | 5.935 | 115,586 | -0.04(-0.60%) |
Jun 25, 2012 | 5.927 | 6.046 | 5.880 | 5.971 | 256,232 | -0.01(-0.13%) |
Jun 22, 2012 | 5.864 | 6.086 | 5.836 | 5.979 | 1,145,584 | +0.14(+2.44%) |
Jun 21, 2012 | 5.931 | 5.959 | 5.797 | 5.836 | 159,494 | -0.08(-1.40%) |
Jun 20, 2012 | 5.967 | 5.979 | 5.899 | 5.919 | 88,387 | -0.07(-1.12%) |
Jun 19, 2012 | 5.939 | 6.093 | 5.915 | 5.987 | 227,323 | +0.05(+0.80%) |
Jun 18, 2012 | 5.967 | 6.022 | 5.931 | 5.939 | 210,283 | -0.06(-0.99%) |
Jun 15, 2012 | 5.955 | 6.022 | 5.939 | 5.998 | 212,265 | +0.02(+0.40%) |
Jun 14, 2012 | 5.995 | 6.026 | 5.947 | 5.975 | 144,310 | +0.00(+0.07%) |
Jun 13, 2012 | 5.856 | 6.038 | 5.844 | 5.971 | 286,345 | -0.04(-0.66%) |
Jun 12, 2012 | 5.884 | 6.038 | 5.844 | 6.010 | 400,060 | +0.15(+2.64%) |
Jun 11, 2012 | 5.899 | 5.939 | 5.852 | 5.856 | 261,821 | -0.00(-0.07%) |
Jun 08, 2012 | 5.836 | 5.880 | 5.825 | 5.860 | 144,252 | +0.03(+0.48%) |
Jun 07, 2012 | 5.852 | 5.888 | 5.795 | 5.832 | 251,446 | +0.02(+0.34%) |
Jun 06, 2012 | 5.781 | 5.844 | 5.765 | 5.812 | 273,429 | +0.06(+1.03%) |
Jun 05, 2012 | 5.705 | 5.789 | 5.705 | 5.753 | 269,322 | +0.05(+0.90%) |
Jun 04, 2012 | 5.702 | 5.753 | 5.702 | 5.702 | 307,369 | -0.00(-0.07%) |
Jun 01, 2012 | 5.702 | 5.777 | 5.702 | 5.705 | 210,593 | -0.06(-1.10%) |
May 31, 2012 | 5.717 | 5.804 | 5.717 | 5.769 | 189,085 | +0.06(+1.04%) |
May 30, 2012 | 5.737 | 5.793 | 5.705 | 5.709 | 181,369 | -0.04(-0.76%) |
May 29, 2012 | 5.785 | 5.789 | 5.725 | 5.753 | 127,770 | +0.01(+0.21%) |
May 25, 2012 | 5.698 | 5.840 | 5.662 | 5.741 | 141,964 | +0.06(+1.12%) |
May 24, 2012 | 5.705 | 5.705 | 5.634 | 5.678 | 105,147 | +0.01(+0.21%) |
May 23, 2012 | 5.630 | 5.705 | 5.622 | 5.666 | 117,394 | +0.02(+0.42%) |
May 22, 2012 | 5.690 | 5.773 | 5.622 | 5.642 | 160,310 | -0.04(-0.77%) |
May 21, 2012 | 5.654 | 5.733 | 5.622 | 5.686 | 115,775 | +0.04(+0.63%) |
May 18, 2012 | 5.650 | 5.741 | 5.642 | 5.650 | 154,458 | -0.02(-0.28%) |
May 17, 2012 | 5.713 | 5.790 | 5.662 | 5.666 | 104,955 | -0.06(-0.97%) |
May 16, 2012 | 5.678 | 5.761 | 5.670 | 5.721 | 126,737 | +0.04(+0.70%) |
May 15, 2012 | 5.650 | 5.769 | 5.650 | 5.682 | 178,379 | -0.03(-0.55%) |
May 14, 2012 | 5.737 | 5.820 | 5.705 | 5.713 | 126,221 | -0.06(-0.96%) |
May 11, 2012 | 5.836 | 5.888 | 5.757 | 5.769 | 100,616 | -0.09(-1.49%) |
May 10, 2012 | 5.717 | 5.860 | 5.717 | 5.856 | 285,499 | +0.19(+3.28%) |
May 09, 2012 | 5.646 | 5.709 | 5.646 | 5.670 | 117,180 | -0.01(-0.21%) |
May 08, 2012 | 5.646 | 5.721 | 5.642 | 5.682 | 189,666 | -0.01(-0.21%) |
May 07, 2012 | 5.713 | 5.761 | 5.666 | 5.694 | 302,365 | -0.00(-0.07%) |
May 04, 2012 | 5.757 | 5.761 | 5.646 | 5.698 | 303,214 | -0.08(-1.37%) |
May 03, 2012 | 5.753 | 5.828 | 5.721 | 5.777 | 382,085 | -0.00(-0.07%) |
May 02, 2012 | 5.797 | 5.836 | 5.749 | 5.781 | 177,626 | -0.02(-0.34%) |