Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.479 | 5.526 | 5.348 | 5.423 | 1,217,355 | -0.04(-0.73%) |
Jul 30, 2012 | 5.384 | 5.471 | 5.376 | 5.463 | 499,448 | +0.00(+0.00%) |
Jul 27, 2012 | 5.233 | 5.495 | 5.217 | 5.463 | 1,072,470 | +0.32(+6.17%) |
Jul 26, 2012 | 5.169 | 5.177 | 5.066 | 5.145 | 851,351 | +0.00(+0.00%) |
Jul 25, 2012 | 5.185 | 5.225 | 5.129 | 5.145 | 420,312 | +0.00(+0.00%) |
Jul 24, 2012 | 5.193 | 5.217 | 5.114 | 5.145 | 1,061,484 | -0.06(-1.07%) |
Jul 23, 2012 | 5.264 | 5.272 | 5.153 | 5.201 | 883,865 | -0.18(-3.39%) |
Jul 20, 2012 | 5.431 | 5.503 | 5.360 | 5.384 | 1,453,968 | -0.11(-2.02%) |
Jul 19, 2012 | 5.487 | 5.503 | 5.431 | 5.495 | 533,694 | +0.06(+1.02%) |
Jul 18, 2012 | 5.328 | 5.447 | 5.312 | 5.439 | 783,914 | +0.07(+1.33%) |
Jul 17, 2012 | 5.296 | 5.384 | 5.209 | 5.368 | 465,639 | +0.06(+1.20%) |
Jul 16, 2012 | 5.320 | 5.368 | 5.185 | 5.304 | 591,175 | +0.04(+0.75%) |
Jul 13, 2012 | 5.272 | 5.352 | 5.256 | 5.264 | 1,410,547 | -0.02(-0.30%) |
Jul 12, 2012 | 5.256 | 5.336 | 5.256 | 5.280 | 469,299 | -0.02(-0.45%) |
Jul 11, 2012 | 5.312 | 5.391 | 5.217 | 5.304 | 940,416 | -0.06(-1.04%) |
Jul 10, 2012 | 5.447 | 5.455 | 5.336 | 5.360 | 940,868 | -0.03(-0.59%) |
Jul 09, 2012 | 5.447 | 5.487 | 5.360 | 5.391 | 670,154 | -0.09(-1.59%) |
Jul 06, 2012 | 5.622 | 5.638 | 5.463 | 5.479 | 990,460 | -0.21(-3.63%) |
Jul 05, 2012 | 5.749 | 5.757 | 5.610 | 5.685 | 957,577 | +0.07(+1.27%) |
Jul 03, 2012 | 5.677 | 5.685 | 5.558 | 5.614 | 879,413 | -0.08(-1.39%) |
Jul 02, 2012 | 5.630 | 5.693 | 5.598 | 5.693 | 777,105 | +0.11(+1.99%) |
Jun 29, 2012 | 5.542 | 5.590 | 5.495 | 5.582 | 922,553 | +0.23(+4.30%) |
Jun 28, 2012 | 5.296 | 5.376 | 5.249 | 5.352 | 1,421,085 | +0.05(+0.90%) |
Jun 27, 2012 | 5.249 | 5.340 | 5.241 | 5.304 | 898,495 | +0.10(+1.98%) |
Jun 26, 2012 | 5.217 | 5.264 | 5.169 | 5.201 | 978,246 | -0.02(-0.46%) |
Jun 25, 2012 | 5.209 | 5.256 | 5.173 | 5.225 | 933,715 | -0.01(-0.15%) |
Jun 22, 2012 | 5.487 | 5.487 | 5.233 | 5.233 | 1,679,242 | -0.19(-3.51%) |
Jun 21, 2012 | 5.487 | 5.558 | 5.399 | 5.423 | 1,281,270 | -0.09(-1.58%) |
Jun 20, 2012 | 5.479 | 5.582 | 5.439 | 5.511 | 1,204,243 | +0.02(+0.29%) |
Jun 19, 2012 | 5.511 | 5.574 | 5.455 | 5.495 | 1,038,058 | +0.10(+1.76%) |
Jun 18, 2012 | 5.431 | 5.487 | 5.384 | 5.399 | 3,421,422 | -0.21(-3.82%) |
Jun 15, 2012 | 5.376 | 5.757 | 5.344 | 5.614 | 4,300,690 | +0.26(+4.90%) |
Jun 14, 2012 | 5.304 | 5.376 | 5.260 | 5.352 | 1,043,647 | +0.02(+0.45%) |
Jun 13, 2012 | 5.280 | 5.364 | 5.256 | 5.328 | 1,174,688 | +0.06(+1.05%) |
Jun 12, 2012 | 5.233 | 5.312 | 5.193 | 5.272 | 898,922 | +0.10(+1.84%) |
Jun 11, 2012 | 5.328 | 5.336 | 5.169 | 5.177 | 1,495,952 | -0.13(-2.40%) |
Jun 08, 2012 | 5.114 | 5.360 | 5.074 | 5.304 | 2,447,778 | +0.12(+2.30%) |
Jun 07, 2012 | 5.233 | 5.296 | 5.153 | 5.185 | 1,096,645 | -0.02(-0.46%) |
Jun 06, 2012 | 5.058 | 5.209 | 5.042 | 5.209 | 1,866,701 | +0.17(+3.47%) |
Jun 05, 2012 | 5.121 | 5.161 | 5.002 | 5.034 | 1,360,300 | -0.03(-0.63%) |
Jun 04, 2012 | 5.066 | 5.161 | 5.050 | 5.066 | 1,070,863 | +0.06(+1.11%) |
Jun 01, 2012 | 5.066 | 5.129 | 5.010 | 5.010 | 1,616,227 | -0.20(-3.81%) |
May 31, 2012 | 5.114 | 5.233 | 5.066 | 5.209 | 2,325,551 | +0.16(+3.14%) |
May 30, 2012 | 5.026 | 5.102 | 4.959 | 5.050 | 1,813,373 | +0.00(+0.00%) |
May 29, 2012 | 5.272 | 5.280 | 5.002 | 5.050 | 1,332,949 | -0.06(-1.24%) |
May 25, 2012 | 5.145 | 5.201 | 5.090 | 5.114 | 1,017,009 | +0.03(+0.62%) |
May 24, 2012 | 5.114 | 5.169 | 4.994 | 5.082 | 1,478,020 | -0.02(-0.31%) |
May 23, 2012 | 5.193 | 5.241 | 5.018 | 5.098 | 1,520,531 | -0.07(-1.38%) |
May 22, 2012 | 5.288 | 5.328 | 5.145 | 5.169 | 2,436,866 | -0.19(-3.56%) |
May 21, 2012 | 5.590 | 5.606 | 5.336 | 5.360 | 2,375,218 | -0.25(-4.53%) |
May 18, 2012 | 5.781 | 5.852 | 5.511 | 5.614 | 2,202,277 | -0.60(-9.71%) |
May 17, 2012 | 6.376 | 6.432 | 6.209 | 6.217 | 2,196,350 | -0.10(-1.51%) |
May 16, 2012 | 6.273 | 6.344 | 6.178 | 6.313 | 4,055,388 | +0.16(+2.58%) |
May 15, 2012 | 6.225 | 6.313 | 6.114 | 6.154 | 1,612,384 | -0.10(-1.52%) |
May 14, 2012 | 6.432 | 6.440 | 6.233 | 6.249 | 2,416,321 | -0.26(-4.02%) |
May 11, 2012 | 6.511 | 6.642 | 6.503 | 6.511 | 1,385,510 | -0.05(-0.73%) |
May 10, 2012 | 6.479 | 6.582 | 6.479 | 6.559 | 1,365,553 | +0.11(+1.72%) |
May 09, 2012 | 6.479 | 6.487 | 6.416 | 6.447 | 2,885,312 | -0.10(-1.46%) |
May 08, 2012 | 6.598 | 6.614 | 6.495 | 6.543 | 1,890,722 | -0.06(-0.96%) |
May 07, 2012 | 6.630 | 6.678 | 6.590 | 6.606 | 1,479,641 | -0.02(-0.24%) |
May 04, 2012 | 6.662 | 6.710 | 6.582 | 6.622 | 1,259,009 | -0.02(-0.36%) |
May 03, 2012 | 6.725 | 6.749 | 6.606 | 6.646 | 1,597,109 | -0.04(-0.59%) |
May 02, 2012 | 6.702 | 6.789 | 6.630 | 6.686 | 1,743,233 | +0.00(+0.00%) |