Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.275 | 6.387 | 6.088 | 6.118 | 79,165 | -0.15(-2.38%) |
Jul 30, 2012 | 6.312 | 6.439 | 6.148 | 6.267 | 63,169 | -0.07(-1.06%) |
Jul 27, 2012 | 6.148 | 6.469 | 6.148 | 6.334 | 108,279 | +0.19(+3.16%) |
Jul 26, 2012 | 6.051 | 6.282 | 5.969 | 6.140 | 140,336 | +0.17(+2.87%) |
Jul 25, 2012 | 6.043 | 6.043 | 5.909 | 5.969 | 62,767 | -0.02(-0.37%) |
Jul 24, 2012 | 6.058 | 6.088 | 5.954 | 5.991 | 63,071 | -0.04(-0.74%) |
Jul 23, 2012 | 5.984 | 6.088 | 5.909 | 6.036 | 70,857 | +0.00(+0.00%) |
Jul 20, 2012 | 6.185 | 6.185 | 6.006 | 6.036 | 131,498 | -0.22(-3.58%) |
Jul 19, 2012 | 6.364 | 6.364 | 6.215 | 6.260 | 54,717 | -0.10(-1.53%) |
Jul 18, 2012 | 6.372 | 6.431 | 6.342 | 6.357 | 64,127 | -0.03(-0.47%) |
Jul 17, 2012 | 6.417 | 6.454 | 6.349 | 6.387 | 42,744 | -0.03(-0.47%) |
Jul 16, 2012 | 6.469 | 6.469 | 6.349 | 6.417 | 20,964 | -0.05(-0.81%) |
Jul 13, 2012 | 6.387 | 6.469 | 6.387 | 6.469 | 40,896 | +0.09(+1.40%) |
Jul 12, 2012 | 6.342 | 6.394 | 6.282 | 6.379 | 43,247 | +0.01(+0.12%) |
Jul 11, 2012 | 6.387 | 6.387 | 6.267 | 6.372 | 71,589 | -0.02(-0.35%) |
Jul 10, 2012 | 6.387 | 6.454 | 6.342 | 6.394 | 136,074 | +0.01(+0.23%) |
Jul 09, 2012 | 6.431 | 6.484 | 6.342 | 6.379 | 116,877 | -0.05(-0.81%) |
Jul 06, 2012 | 6.245 | 6.431 | 6.230 | 6.431 | 124,209 | +0.15(+2.38%) |
Jul 05, 2012 | 6.267 | 6.342 | 6.218 | 6.282 | 69,302 | +0.02(+0.36%) |
Jul 03, 2012 | 6.155 | 6.260 | 6.148 | 6.260 | 80,125 | +0.04(+0.72%) |
Jul 02, 2012 | 6.193 | 6.215 | 6.073 | 6.215 | 60,156 | +0.03(+0.48%) |
Jun 29, 2012 | 6.081 | 6.193 | 5.991 | 6.185 | 178,619 | +0.16(+2.60%) |
Jun 28, 2012 | 5.969 | 6.051 | 5.887 | 6.029 | 52,216 | +0.03(+0.50%) |
Jun 27, 2012 | 5.894 | 6.073 | 5.894 | 5.999 | 60,727 | +0.10(+1.71%) |
Jun 26, 2012 | 5.972 | 5.972 | 5.839 | 5.898 | 72,082 | -0.04(-0.75%) |
Jun 25, 2012 | 5.928 | 5.987 | 5.876 | 5.942 | 38,609 | -0.03(-0.49%) |
Jun 22, 2012 | 5.942 | 6.009 | 5.913 | 5.972 | 119,094 | +0.10(+1.64%) |
Jun 21, 2012 | 5.972 | 6.009 | 5.868 | 5.876 | 47,523 | -0.10(-1.61%) |
Jun 20, 2012 | 5.950 | 6.016 | 5.920 | 5.972 | 41,683 | -0.01(-0.25%) |
Jun 19, 2012 | 5.913 | 6.001 | 5.876 | 5.987 | 73,061 | +0.09(+1.50%) |
Jun 18, 2012 | 5.928 | 5.942 | 5.824 | 5.898 | 50,257 | -0.01(-0.13%) |
Jun 15, 2012 | 5.802 | 5.957 | 5.765 | 5.905 | 292,961 | +0.07(+1.27%) |
Jun 14, 2012 | 5.728 | 5.876 | 5.728 | 5.831 | 43,143 | +0.10(+1.68%) |
Jun 13, 2012 | 5.876 | 5.883 | 5.706 | 5.735 | 86,332 | -0.13(-2.14%) |
Jun 12, 2012 | 5.957 | 5.964 | 5.839 | 5.861 | 106,974 | -0.04(-0.75%) |
Jun 11, 2012 | 5.987 | 5.987 | 5.868 | 5.905 | 94,655 | +0.00(+0.00%) |
Jun 08, 2012 | 5.691 | 5.928 | 5.647 | 5.905 | 154,788 | +0.24(+4.31%) |
Jun 07, 2012 | 5.639 | 5.728 | 5.558 | 5.661 | 68,222 | +0.07(+1.32%) |
Jun 06, 2012 | 5.521 | 5.588 | 5.457 | 5.588 | 55,741 | +0.08(+1.48%) |
Jun 05, 2012 | 5.521 | 5.573 | 5.440 | 5.506 | 41,626 | -0.05(-0.93%) |
Jun 04, 2012 | 5.580 | 5.661 | 5.491 | 5.558 | 39,505 | -0.03(-0.53%) |
Jun 01, 2012 | 5.602 | 5.713 | 5.543 | 5.588 | 81,355 | -0.09(-1.56%) |
May 31, 2012 | 5.610 | 5.698 | 5.610 | 5.676 | 127,272 | +0.08(+1.45%) |
May 30, 2012 | 5.617 | 5.691 | 5.432 | 5.595 | 82,272 | -0.05(-0.92%) |
May 29, 2012 | 5.632 | 5.669 | 5.573 | 5.647 | 53,583 | +0.04(+0.66%) |
May 25, 2012 | 5.713 | 5.728 | 5.558 | 5.610 | 46,397 | -0.09(-1.56%) |
May 24, 2012 | 5.403 | 5.706 | 5.373 | 5.698 | 145,533 | +0.33(+6.05%) |
May 23, 2012 | 5.299 | 5.410 | 5.262 | 5.373 | 56,600 | +0.05(+0.97%) |
May 22, 2012 | 5.321 | 5.455 | 5.285 | 5.321 | 78,677 | +0.02(+0.42%) |
May 21, 2012 | 5.395 | 5.477 | 5.233 | 5.299 | 91,799 | +0.13(+2.58%) |
May 18, 2012 | 5.166 | 5.262 | 5.123 | 5.166 | 98,489 | -0.01(-0.29%) |
May 17, 2012 | 5.174 | 5.247 | 5.137 | 5.181 | 114,252 | +0.01(+0.14%) |
May 16, 2012 | 5.211 | 5.262 | 5.174 | 5.174 | 119,767 | -0.04(-0.85%) |
May 15, 2012 | 5.218 | 5.277 | 5.188 | 5.218 | 64,423 | -0.02(-0.42%) |
May 14, 2012 | 5.196 | 5.329 | 5.181 | 5.240 | 67,940 | +0.04(+0.85%) |
May 11, 2012 | 5.292 | 5.336 | 5.188 | 5.196 | 45,206 | -0.06(-1.13%) |
May 10, 2012 | 5.321 | 5.321 | 5.181 | 5.255 | 101,044 | -0.01(-0.14%) |
May 09, 2012 | 5.285 | 5.344 | 5.233 | 5.262 | 37,041 | -0.06(-1.11%) |
May 08, 2012 | 5.285 | 5.395 | 5.279 | 5.321 | 36,272 | +0.00(+0.00%) |
May 07, 2012 | 5.351 | 5.381 | 5.292 | 5.321 | 36,038 | -0.04(-0.69%) |
May 04, 2012 | 5.388 | 5.429 | 5.321 | 5.358 | 60,482 | -0.05(-0.96%) |
May 03, 2012 | 5.225 | 5.455 | 5.218 | 5.410 | 110,624 | +0.16(+2.95%) |
May 02, 2012 | 5.262 | 5.314 | 5.211 | 5.255 | 89,601 | -0.01(-0.28%) |