Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.810 | 5.910 | 5.610 | 5.630 | 288,609 | -0.14(-2.43%) |
Jul 30, 2012 | 6.000 | 6.040 | 5.740 | 5.770 | 230,723 | -0.21(-3.51%) |
Jul 27, 2012 | 5.730 | 6.050 | 5.680 | 5.980 | 386,234 | +0.28(+4.91%) |
Jul 26, 2012 | 5.690 | 5.720 | 5.590 | 5.700 | 199,378 | +0.10(+1.79%) |
Jul 25, 2012 | 5.670 | 5.710 | 5.550 | 5.600 | 478,999 | -0.02(-0.36%) |
Jul 24, 2012 | 5.730 | 5.790 | 5.610 | 5.620 | 224,703 | -0.06(-1.06%) |
Jul 23, 2012 | 5.860 | 5.880 | 5.650 | 5.680 | 423,100 | -0.29(-4.86%) |
Jul 20, 2012 | 6.040 | 6.050 | 5.930 | 5.970 | 320,963 | -0.12(-1.97%) |
Jul 19, 2012 | 6.210 | 6.240 | 6.010 | 6.090 | 228,370 | -0.09(-1.46%) |
Jul 18, 2012 | 5.940 | 6.200 | 5.940 | 6.180 | 454,553 | +0.24(+4.04%) |
Jul 17, 2012 | 6.020 | 6.140 | 5.900 | 5.940 | 489,197 | -0.07(-1.16%) |
Jul 16, 2012 | 6.030 | 6.050 | 5.940 | 6.010 | 312,482 | -0.05(-0.83%) |
Jul 13, 2012 | 5.990 | 6.150 | 5.990 | 6.060 | 396,433 | +0.07(+1.17%) |
Jul 12, 2012 | 5.980 | 6.040 | 5.800 | 5.990 | 486,047 | -0.05(-0.83%) |
Jul 11, 2012 | 6.020 | 6.110 | 5.900 | 6.040 | 363,992 | +0.06(+1.00%) |
Jul 10, 2012 | 6.320 | 6.320 | 5.930 | 5.980 | 435,828 | -0.23(-3.70%) |
Jul 09, 2012 | 6.190 | 6.330 | 6.180 | 6.210 | 426,299 | -0.01(-0.16%) |
Jul 06, 2012 | 6.020 | 6.240 | 6.020 | 6.220 | 436,358 | +0.13(+2.13%) |
Jul 05, 2012 | 6.040 | 6.170 | 6.010 | 6.090 | 293,718 | +0.00(+0.00%) |
Jul 03, 2012 | 6.100 | 6.140 | 5.960 | 6.090 | 248,005 | -0.01(-0.16%) |
Jul 02, 2012 | 5.940 | 6.100 | 5.880 | 6.100 | 412,957 | +0.15(+2.52%) |
Jun 29, 2012 | 5.920 | 6.000 | 5.840 | 5.950 | 280,043 | +0.13(+2.23%) |
Jun 28, 2012 | 5.820 | 5.930 | 5.700 | 5.820 | 299,599 | -0.07(-1.19%) |
Jun 27, 2012 | 5.930 | 6.020 | 5.840 | 5.890 | 544,332 | -0.04(-0.67%) |
Jun 26, 2012 | 5.980 | 6.080 | 5.750 | 5.930 | 684,747 | -0.03(-0.50%) |
Jun 25, 2012 | 5.930 | 6.030 | 5.890 | 5.960 | 474,951 | -0.04(-0.67%) |
Jun 22, 2012 | 5.840 | 6.003 | 5.740 | 6.000 | 704,254 | +0.21(+3.63%) |
Jun 21, 2012 | 5.790 | 5.850 | 5.710 | 5.790 | 382,578 | -0.02(-0.34%) |
Jun 20, 2012 | 5.880 | 5.940 | 5.700 | 5.810 | 525,877 | -0.08(-1.36%) |
Jun 19, 2012 | 5.690 | 5.940 | 5.690 | 5.890 | 643,676 | +0.20(+3.51%) |
Jun 18, 2012 | 5.620 | 5.755 | 5.570 | 5.690 | 403,449 | +0.01(+0.18%) |
Jun 15, 2012 | 5.700 | 5.800 | 5.640 | 5.680 | 1,731,398 | -0.03(-0.53%) |
Jun 14, 2012 | 5.600 | 5.710 | 5.520 | 5.710 | 571,714 | +0.11(+1.96%) |
Jun 13, 2012 | 5.430 | 5.670 | 5.350 | 5.600 | 849,019 | +0.16(+2.94%) |
Jun 12, 2012 | 5.390 | 5.470 | 5.290 | 5.440 | 433,814 | +0.08(+1.49%) |
Jun 11, 2012 | 5.445 | 5.480 | 5.320 | 5.360 | 363,380 | -0.02(-0.37%) |
Jun 08, 2012 | 5.140 | 5.470 | 5.070 | 5.380 | 698,439 | +0.25(+4.87%) |
Jun 07, 2012 | 5.200 | 5.210 | 5.110 | 5.130 | 340,310 | -0.02(-0.39%) |
Jun 06, 2012 | 5.120 | 5.200 | 5.060 | 5.150 | 340,631 | +0.06(+1.18%) |
Jun 05, 2012 | 5.010 | 5.140 | 5.010 | 5.090 | 282,786 | +0.05(+0.99%) |
Jun 04, 2012 | 4.870 | 5.090 | 4.870 | 5.040 | 459,011 | +0.20(+4.13%) |
Jun 01, 2012 | 5.000 | 5.080 | 4.750 | 4.840 | 535,122 | -0.30(-5.84%) |
May 31, 2012 | 5.040 | 5.150 | 4.900 | 5.140 | 686,055 | +0.12(+2.39%) |
May 30, 2012 | 5.000 | 5.100 | 4.940 | 5.020 | 276,868 | -0.04(-0.79%) |
May 29, 2012 | 5.140 | 5.230 | 5.020 | 5.060 | 275,948 | -0.07(-1.36%) |
May 25, 2012 | 5.110 | 5.130 | 5.050 | 5.130 | 272,351 | +0.02(+0.39%) |
May 24, 2012 | 5.140 | 5.240 | 4.950 | 5.110 | 488,950 | +0.00(+0.00%) |
May 23, 2012 | 4.800 | 5.135 | 4.800 | 5.110 | 722,120 | +0.29(+6.02%) |
May 22, 2012 | 4.750 | 5.000 | 4.740 | 4.820 | 754,527 | +0.09(+1.90%) |
May 21, 2012 | 4.430 | 4.750 | 4.390 | 4.730 | 428,327 | +0.29(+6.53%) |
May 18, 2012 | 4.560 | 4.620 | 4.420 | 4.440 | 549,988 | +0.05(+1.14%) |
May 17, 2012 | 4.640 | 4.640 | 4.360 | 4.390 | 525,063 | -0.16(-3.52%) |
May 16, 2012 | 4.580 | 4.600 | 4.480 | 4.550 | 397,794 | +0.02(+0.44%) |
May 15, 2012 | 4.480 | 4.620 | 4.480 | 4.530 | 319,697 | +0.04(+0.89%) |
May 14, 2012 | 4.430 | 4.530 | 4.410 | 4.490 | 244,206 | +0.00(+0.00%) |
May 11, 2012 | 4.470 | 4.540 | 4.450 | 4.490 | 174,444 | -0.03(-0.66%) |
May 10, 2012 | 4.500 | 4.550 | 4.450 | 4.520 | 317,465 | +0.04(+0.89%) |
May 09, 2012 | 4.460 | 4.510 | 4.380 | 4.480 | 253,710 | -0.02(-0.44%) |
May 08, 2012 | 4.530 | 4.540 | 4.330 | 4.500 | 405,482 | -0.01(-0.22%) |
May 07, 2012 | 4.550 | 4.580 | 4.480 | 4.510 | 427,546 | -0.04(-0.88%) |
May 04, 2012 | 4.670 | 4.740 | 4.540 | 4.550 | 410,589 | -0.15(-3.19%) |
May 03, 2012 | 4.840 | 4.840 | 4.590 | 4.700 | 414,688 | -0.11(-2.29%) |
May 02, 2012 | 4.620 | 4.850 | 4.550 | 4.810 | 416,653 | +0.15(+3.22%) |