Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.290 | 6.290 | 6.164 | 6.218 | 8,734,258 | -0.13(-1.99%) |
Jul 30, 2012 | 6.364 | 6.427 | 6.276 | 6.344 | 5,374,322 | -0.02(-0.39%) |
Jul 27, 2012 | 6.418 | 6.438 | 6.336 | 6.369 | 8,655,660 | +0.01(+0.17%) |
Jul 26, 2012 | 6.375 | 6.385 | 6.309 | 6.358 | 5,938,519 | +0.09(+1.49%) |
Jul 25, 2012 | 6.246 | 6.368 | 6.144 | 6.265 | 11,109,541 | +0.28(+4.76%) |
Jul 24, 2012 | 6.057 | 6.103 | 5.953 | 5.980 | 5,836,854 | -0.09(-1.44%) |
Jul 23, 2012 | 6.040 | 6.092 | 6.002 | 6.068 | 2,917,613 | -0.06(-0.98%) |
Jul 20, 2012 | 6.180 | 6.186 | 6.068 | 6.128 | 3,510,309 | -0.12(-1.93%) |
Jul 19, 2012 | 6.279 | 6.309 | 6.196 | 6.249 | 3,697,439 | -0.02(-0.39%) |
Jul 18, 2012 | 6.213 | 6.295 | 6.199 | 6.273 | 3,050,457 | +0.04(+0.62%) |
Jul 17, 2012 | 6.249 | 6.249 | 6.142 | 6.235 | 3,022,907 | +0.07(+1.11%) |
Jul 16, 2012 | 6.172 | 6.238 | 6.120 | 6.166 | 3,643,562 | -0.01(-0.22%) |
Jul 13, 2012 | 6.040 | 6.216 | 6.029 | 6.180 | 4,832,565 | +0.14(+2.36%) |
Jul 12, 2012 | 5.997 | 6.057 | 5.921 | 6.038 | 3,682,757 | -0.02(-0.27%) |
Jul 11, 2012 | 5.939 | 6.076 | 5.931 | 6.054 | 4,549,395 | +0.12(+2.03%) |
Jul 10, 2012 | 6.013 | 6.081 | 5.912 | 5.934 | 4,454,428 | -0.05(-0.87%) |
Jul 09, 2012 | 6.051 | 6.084 | 5.958 | 5.986 | 5,126,471 | -0.10(-1.67%) |
Jul 06, 2012 | 6.123 | 6.133 | 6.043 | 6.087 | 3,716,188 | -0.09(-1.46%) |
Jul 05, 2012 | 6.207 | 6.257 | 6.164 | 6.177 | 4,003,373 | -0.06(-0.92%) |
Jul 03, 2012 | 6.259 | 6.279 | 6.221 | 6.235 | 1,863,827 | -0.04(-0.57%) |
Jul 02, 2012 | 6.240 | 6.277 | 6.177 | 6.270 | 6,186,911 | +0.06(+0.97%) |
Jun 29, 2012 | 6.103 | 6.227 | 6.068 | 6.210 | 8,742,764 | +0.22(+3.71%) |
Jun 28, 2012 | 5.881 | 5.991 | 5.851 | 5.988 | 4,090,528 | +0.07(+1.11%) |
Jun 27, 2012 | 5.857 | 5.936 | 5.805 | 5.923 | 5,060,967 | +0.09(+1.55%) |
Jun 26, 2012 | 5.849 | 5.865 | 5.766 | 5.832 | 5,918,876 | +0.01(+0.24%) |
Jun 25, 2012 | 5.873 | 5.914 | 5.802 | 5.818 | 4,988,326 | -0.15(-2.43%) |
Jun 22, 2012 | 5.912 | 5.980 | 5.890 | 5.964 | 8,996,493 | +0.06(+1.02%) |
Jun 21, 2012 | 6.120 | 6.125 | 5.892 | 5.903 | 5,960,966 | -0.19(-3.10%) |
Jun 20, 2012 | 6.068 | 6.164 | 6.032 | 6.092 | 7,895,900 | +0.02(+0.41%) |
Jun 19, 2012 | 5.977 | 6.081 | 5.961 | 6.068 | 7,149,721 | +0.13(+2.17%) |
Jun 18, 2012 | 5.873 | 5.966 | 5.843 | 5.939 | 6,456,651 | +0.05(+0.93%) |
Jun 15, 2012 | 5.827 | 5.890 | 5.761 | 5.884 | 7,393,772 | +0.06(+0.99%) |
Jun 14, 2012 | 5.857 | 5.901 | 5.805 | 5.827 | 9,385,731 | -0.02(-0.28%) |
Jun 13, 2012 | 5.876 | 5.914 | 5.818 | 5.843 | 8,811,268 | -0.07(-1.20%) |
Jun 12, 2012 | 5.868 | 5.924 | 5.786 | 5.914 | 9,387,824 | +0.08(+1.31%) |
Jun 11, 2012 | 6.023 | 6.043 | 5.830 | 5.838 | 10,488,899 | -0.19(-3.07%) |
Jun 08, 2012 | 6.037 | 6.050 | 5.950 | 6.023 | 10,149,712 | +0.00(+0.05%) |
Jun 07, 2012 | 6.042 | 6.097 | 5.991 | 6.021 | 10,729,752 | -0.03(-0.56%) |
Jun 06, 2012 | 5.977 | 6.086 | 5.939 | 6.055 | 12,326,515 | +0.10(+1.72%) |
Jun 05, 2012 | 5.819 | 5.982 | 5.808 | 5.952 | 7,700,457 | +0.13(+2.20%) |
Jun 04, 2012 | 5.814 | 5.879 | 5.786 | 5.824 | 6,778,906 | +0.00(+0.05%) |
Jun 01, 2012 | 5.852 | 5.876 | 5.805 | 5.822 | 9,567,362 | -0.14(-2.29%) |
May 31, 2012 | 5.958 | 5.999 | 5.878 | 5.958 | 8,251,342 | +0.02(+0.32%) |
May 30, 2012 | 6.004 | 6.006 | 5.925 | 5.939 | 10,221,527 | -0.11(-1.85%) |
May 29, 2012 | 6.067 | 6.151 | 5.974 | 6.050 | 8,675,704 | +0.04(+0.73%) |
May 25, 2012 | 5.947 | 6.053 | 5.906 | 6.007 | 10,835,636 | +0.07(+1.19%) |
May 24, 2012 | 5.961 | 5.971 | 5.871 | 5.936 | 11,259,245 | -0.00(-0.05%) |
May 23, 2012 | 5.936 | 5.980 | 5.849 | 5.939 | 29,128,184 | -0.14(-2.28%) |
May 22, 2012 | 6.200 | 6.255 | 6.042 | 6.078 | 15,015,426 | -0.13(-2.02%) |
May 21, 2012 | 5.882 | 6.255 | 5.876 | 6.203 | 29,056,076 | +0.22(+3.59%) |
May 18, 2012 | 6.301 | 6.413 | 5.969 | 5.988 | 39,468,916 | -0.28(-4.39%) |
May 17, 2012 | 6.287 | 6.366 | 6.263 | 6.263 | 9,970,739 | -0.03(-0.50%) |
May 16, 2012 | 6.497 | 6.511 | 6.293 | 6.294 | 8,649,931 | -0.15(-2.39%) |
May 15, 2012 | 6.394 | 6.487 | 6.377 | 6.448 | 10,696,693 | +0.03(+0.51%) |
May 14, 2012 | 6.301 | 6.447 | 6.263 | 6.415 | 12,339,920 | +0.05(+0.86%) |
May 11, 2012 | 6.377 | 6.445 | 6.317 | 6.361 | 7,447,867 | -0.10(-1.56%) |
May 10, 2012 | 6.590 | 6.598 | 6.432 | 6.462 | 11,112,994 | -0.09(-1.37%) |
May 09, 2012 | 6.361 | 6.568 | 6.347 | 6.551 | 18,319,408 | +0.11(+1.73%) |
May 08, 2012 | 6.325 | 6.448 | 6.285 | 6.440 | 12,828,762 | +0.06(+0.90%) |
May 07, 2012 | 6.394 | 6.448 | 6.343 | 6.383 | 9,753,404 | -0.06(-0.97%) |
May 04, 2012 | 6.404 | 6.509 | 6.404 | 6.445 | 11,383,473 | +0.00(+0.00%) |
May 03, 2012 | 6.568 | 6.581 | 6.327 | 6.445 | 14,110,746 | -0.11(-1.74%) |
May 02, 2012 | 6.622 | 6.622 | 6.535 | 6.560 | 7,073,986 | -0.10(-1.43%) |