Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.802 | 5.912 | 5.802 | 5.835 | 205,942 | +0.01(+0.10%) |
Jul 30, 2012 | 5.951 | 5.984 | 5.788 | 5.829 | 270,144 | -0.13(-2.18%) |
Jul 27, 2012 | 5.845 | 6.003 | 5.810 | 5.959 | 228,812 | +0.12(+2.02%) |
Jul 26, 2012 | 5.899 | 5.953 | 5.810 | 5.841 | 161,561 | -0.00(-0.03%) |
Jul 25, 2012 | 5.847 | 5.895 | 5.823 | 5.843 | 183,408 | +0.00(+0.03%) |
Jul 24, 2012 | 5.837 | 5.847 | 5.780 | 5.841 | 245,657 | +0.03(+0.50%) |
Jul 23, 2012 | 5.719 | 5.839 | 5.711 | 5.812 | 520,297 | +0.04(+0.64%) |
Jul 20, 2012 | 5.763 | 5.837 | 5.763 | 5.775 | 776,934 | -0.03(-0.53%) |
Jul 19, 2012 | 6.083 | 6.083 | 5.711 | 5.806 | 805,922 | -0.23(-3.85%) |
Jul 18, 2012 | 6.052 | 6.057 | 5.999 | 6.038 | 277,409 | +0.01(+0.22%) |
Jul 17, 2012 | 6.059 | 6.075 | 5.949 | 6.025 | 435,183 | +0.01(+0.23%) |
Jul 16, 2012 | 6.015 | 6.052 | 5.984 | 6.011 | 213,594 | -0.03(-0.45%) |
Jul 13, 2012 | 5.957 | 6.050 | 5.957 | 6.038 | 373,895 | +0.09(+1.46%) |
Jul 12, 2012 | 5.955 | 5.976 | 5.895 | 5.951 | 416,158 | -0.02(-0.29%) |
Jul 11, 2012 | 6.019 | 6.030 | 5.947 | 5.968 | 297,256 | -0.03(-0.55%) |
Jul 10, 2012 | 6.040 | 6.061 | 5.965 | 6.001 | 175,931 | -0.03(-0.42%) |
Jul 09, 2012 | 6.001 | 6.048 | 5.986 | 6.027 | 367,783 | +0.00(+0.06%) |
Jul 06, 2012 | 6.048 | 6.114 | 6.007 | 6.023 | 235,436 | -0.10(-1.64%) |
Jul 05, 2012 | 6.065 | 6.131 | 6.032 | 6.123 | 282,059 | +0.03(+0.41%) |
Jul 03, 2012 | 5.961 | 6.098 | 5.953 | 6.098 | 166,217 | +0.12(+2.01%) |
Jul 02, 2012 | 5.928 | 5.999 | 5.897 | 5.978 | 338,717 | +0.06(+1.01%) |
Jun 29, 2012 | 5.920 | 5.965 | 5.885 | 5.918 | 445,750 | +0.07(+1.19%) |
Jun 28, 2012 | 5.732 | 5.856 | 5.709 | 5.848 | 408,645 | +0.07(+1.27%) |
Jun 27, 2012 | 5.678 | 5.788 | 5.597 | 5.775 | 161,758 | +0.10(+1.70%) |
Jun 26, 2012 | 5.616 | 5.701 | 5.616 | 5.678 | 372,552 | +0.05(+0.82%) |
Jun 25, 2012 | 5.653 | 5.668 | 5.548 | 5.632 | 244,463 | -0.04(-0.68%) |
Jun 22, 2012 | 5.558 | 5.698 | 5.554 | 5.670 | 404,702 | +0.16(+2.92%) |
Jun 21, 2012 | 5.682 | 5.682 | 5.496 | 5.510 | 224,461 | -0.16(-2.87%) |
Jun 20, 2012 | 5.686 | 5.732 | 5.618 | 5.672 | 227,494 | -0.02(-0.41%) |
Jun 19, 2012 | 5.568 | 5.736 | 5.566 | 5.696 | 333,230 | +0.13(+2.37%) |
Jun 18, 2012 | 5.525 | 5.597 | 5.525 | 5.564 | 325,929 | -0.01(-0.10%) |
Jun 15, 2012 | 5.516 | 5.628 | 5.506 | 5.570 | 862,497 | +0.04(+0.66%) |
Jun 14, 2012 | 5.473 | 5.554 | 5.458 | 5.533 | 280,075 | +0.05(+0.92%) |
Jun 13, 2012 | 5.521 | 5.601 | 5.461 | 5.483 | 148,003 | -0.04(-0.74%) |
Jun 12, 2012 | 5.525 | 5.545 | 5.454 | 5.523 | 269,643 | +0.02(+0.28%) |
Jun 11, 2012 | 5.730 | 5.730 | 5.502 | 5.508 | 344,117 | -0.18(-3.16%) |
Jun 08, 2012 | 5.566 | 5.703 | 5.518 | 5.688 | 219,831 | +0.09(+1.66%) |
Jun 07, 2012 | 5.578 | 5.636 | 5.527 | 5.595 | 404,867 | +0.08(+1.47%) |
Jun 06, 2012 | 5.417 | 5.525 | 5.415 | 5.514 | 294,910 | +0.13(+2.48%) |
Jun 05, 2012 | 5.369 | 5.454 | 5.339 | 5.380 | 315,698 | -0.02(-0.32%) |
Jun 04, 2012 | 5.372 | 5.425 | 5.353 | 5.398 | 445,564 | +0.06(+1.05%) |
Jun 01, 2012 | 5.341 | 5.409 | 5.334 | 5.341 | 573,896 | -0.10(-1.88%) |
May 31, 2012 | 5.428 | 5.473 | 5.343 | 5.444 | 483,202 | +0.03(+0.57%) |
May 30, 2012 | 5.458 | 5.487 | 5.411 | 5.413 | 216,690 | -0.10(-1.89%) |
May 29, 2012 | 5.545 | 5.554 | 5.438 | 5.518 | 231,323 | -0.02(-0.28%) |
May 25, 2012 | 5.516 | 5.537 | 5.471 | 5.533 | 330,610 | +0.00(+0.00%) |
May 24, 2012 | 5.521 | 5.533 | 5.417 | 5.533 | 196,569 | +0.02(+0.35%) |
May 23, 2012 | 5.392 | 5.531 | 5.392 | 5.514 | 387,041 | +0.07(+1.21%) |
May 22, 2012 | 5.479 | 5.527 | 5.405 | 5.448 | 367,044 | -0.05(-0.85%) |
May 21, 2012 | 5.430 | 5.521 | 5.397 | 5.494 | 396,393 | +0.06(+1.18%) |
May 18, 2012 | 5.401 | 5.570 | 5.401 | 5.430 | 580,551 | +0.01(+0.21%) |
May 17, 2012 | 5.429 | 5.487 | 5.405 | 5.419 | 308,727 | -0.02(-0.32%) |
May 16, 2012 | 5.479 | 5.494 | 5.434 | 5.436 | 120,911 | -0.04(-0.71%) |
May 15, 2012 | 5.417 | 5.527 | 5.417 | 5.475 | 186,648 | +0.05(+0.93%) |
May 14, 2012 | 5.438 | 5.471 | 5.403 | 5.425 | 204,159 | -0.06(-1.16%) |
May 11, 2012 | 5.473 | 5.546 | 5.454 | 5.489 | 225,771 | -0.03(-0.63%) |
May 10, 2012 | 5.514 | 5.541 | 5.456 | 5.523 | 300,664 | +0.04(+0.81%) |
May 09, 2012 | 5.467 | 5.512 | 5.411 | 5.479 | 284,345 | -0.06(-1.11%) |
May 08, 2012 | 5.462 | 5.591 | 5.462 | 5.541 | 317,345 | +0.03(+0.52%) |
May 07, 2012 | 5.467 | 5.581 | 5.452 | 5.512 | 374,472 | +0.05(+0.85%) |
May 04, 2012 | 5.548 | 5.548 | 5.431 | 5.465 | 288,032 | -0.11(-1.90%) |
May 03, 2012 | 5.612 | 5.622 | 5.535 | 5.571 | 239,274 | -0.06(-1.10%) |
May 02, 2012 | 5.544 | 5.641 | 5.487 | 5.633 | 589,749 | +0.08(+1.39%) |