Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 6.746 | 6.204 | 6.204 | 6.204 | 3,336 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,000 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.893 | 6.740 | 6.818 | 9,916 | +0.09(+1.34%) |
Jul 25, 2012 | 6.818 | 6.818 | 6.683 | 6.728 | 9,008 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.890 | 6.671 | 6.818 | 13,196 | +0.08(+1.20%) |
Jul 23, 2012 | 6.597 | 6.740 | 6.558 | 6.737 | 14,177 | +0.05(+0.81%) |
Jul 20, 2012 | 6.519 | 6.683 | 6.519 | 6.683 | 20,086 | +0.30(+4.69%) |
Jul 19, 2012 | 6.444 | 6.678 | 6.300 | 6.384 | 48,824 | -0.08(-1.30%) |
Jul 18, 2012 | 6.297 | 6.594 | 6.297 | 6.468 | 38,420 | +0.16(+2.53%) |
Jul 17, 2012 | 6.336 | 6.339 | 6.234 | 6.308 | 11,084 | -0.01(-0.11%) |
Jul 16, 2012 | 6.240 | 6.315 | 6.240 | 6.315 | 2,001 | +0.01(+0.15%) |
Jul 12, 2012 | 6.264 | 6.306 | 6.306 | 6.306 | 4,337 | -0.13(-2.01%) |
Jul 11, 2012 | 6.114 | 6.435 | 6.114 | 6.435 | 17,640 | +0.33(+5.40%) |
Jul 10, 2012 | 6.042 | 6.105 | 5.848 | 6.105 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.024 | 6.144 | 6.024 | 6.024 | 9,996 | +0.03(+0.45%) |
Jul 06, 2012 | 5.949 | 6.024 | 5.949 | 5.997 | 10,293 | +0.02(+0.35%) |
Jul 03, 2012 | 5.994 | 5.976 | 5.976 | 5.976 | 4,003 | +0.10(+1.76%) |
Jul 02, 2012 | 5.934 | 5.994 | 5.873 | 5.873 | 5,692 | -0.06(-1.04%) |
Jun 29, 2012 | 5.973 | 5.973 | 5.853 | 5.934 | 8,067 | +0.02(+0.30%) |
Jun 28, 2012 | 5.943 | 5.943 | 5.913 | 5.916 | 1,167 | -0.08(-1.30%) |
Jun 27, 2012 | 5.994 | 5.994 | 5.994 | 5.994 | 8,174 | +0.04(+0.76%) |
Jun 26, 2012 | 6.147 | 6.147 | 5.949 | 5.949 | 6,005 | -0.19(-3.17%) |
Jun 25, 2012 | 6.144 | 6.144 | 6.144 | 6.144 | 333 | +0.00(+0.00%) |
Jun 22, 2012 | 6.174 | 6.207 | 6.144 | 6.144 | 6,069 | -0.09(-1.44%) |
Jun 21, 2012 | 6.234 | 6.234 | 6.234 | 6.234 | 333 | -0.02(-0.34%) |
Jun 19, 2012 | 6.255 | 6.255 | 6.255 | 6.255 | 1,000 | +0.02(+0.34%) |
Jun 18, 2012 | 6.153 | 6.258 | 6.109 | 6.234 | 6,763 | +0.01(+0.10%) |
Jun 15, 2012 | 6.150 | 6.228 | 6.144 | 6.228 | 2,545 | -0.04(-0.57%) |
Jun 14, 2012 | 6.264 | 6.264 | 6.264 | 6.264 | 667 | +0.12(+1.95%) |
Jun 13, 2012 | 6.174 | 6.174 | 6.144 | 6.144 | 1,334 | +0.00(+0.00%) |
Jun 12, 2012 | 6.141 | 6.177 | 6.141 | 6.144 | 25,868 | -0.11(-1.73%) |
Jun 11, 2012 | 6.431 | 6.432 | 6.252 | 6.252 | 4,367 | -0.06(-1.00%) |
Jun 08, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 667 | -0.02(-0.38%) |
Jun 07, 2012 | 6.288 | 6.429 | 6.288 | 6.339 | 3,636 | -0.03(-0.48%) |
Jun 06, 2012 | 6.220 | 6.370 | 6.220 | 6.370 | 1,342 | +0.23(+3.80%) |
Jun 05, 2012 | 6.172 | 6.241 | 6.113 | 6.136 | 10,903 | -0.10(-1.62%) |
Jun 04, 2012 | 6.318 | 6.318 | 6.238 | 6.238 | 36,547 | +0.13(+2.05%) |
Jun 01, 2012 | 6.107 | 6.253 | 6.107 | 6.113 | 7,241 | -0.01(-0.15%) |
May 31, 2012 | 6.116 | 6.245 | 6.116 | 6.122 | 3,356 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.107 | 6.116 | 5,035 | -0.10(-1.63%) |
May 29, 2012 | 6.175 | 6.217 | 6.110 | 6.217 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.107 | 6.116 | 6.107 | 6.107 | 5,518 | -0.04(-0.68%) |
May 24, 2012 | 6.160 | 6.160 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.107 | 6.256 | 6.107 | 6.110 | 3,356 | -0.04(-0.73%) |
May 22, 2012 | 6.330 | 6.455 | 6.107 | 6.154 | 14,045 | -0.16(-2.55%) |
May 21, 2012 | 6.107 | 6.315 | 6.107 | 6.315 | 8,990 | +0.21(+3.41%) |
May 18, 2012 | 6.271 | 6.271 | 6.107 | 6.107 | 5,706 | -0.16(-2.61%) |
May 17, 2012 | 6.262 | 6.271 | 6.262 | 6.271 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.107 | 6.122 | 6.107 | 6.116 | 8,325 | -0.05(-0.87%) |
May 15, 2012 | 6.166 | 6.256 | 6.113 | 6.169 | 25,449 | -0.16(-2.50%) |
May 14, 2012 | 6.327 | 6.327 | 6.327 | 6.327 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.464 | 6.553 | 6.351 | 6.351 | 30,773 | -0.07(-1.16%) |
May 10, 2012 | 6.396 | 6.470 | 6.396 | 6.425 | 16,852 | +0.02(+0.33%) |
May 09, 2012 | 6.071 | 6.408 | 6.071 | 6.405 | 5,001 | +0.30(+4.93%) |
May 08, 2012 | 6.047 | 6.107 | 6.047 | 6.104 | 19,309 | -0.02(-0.34%) |
May 07, 2012 | 6.205 | 6.205 | 6.125 | 6.125 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.032 | 6.119 | 6.032 | 6.110 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.396 | 6.396 | 6.396 | 6.396 | 671 | +0.04(+0.56%) |