Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.090 | 6.200 | 6.000 | 6.050 | 676,910 | -0.07(-1.14%) |
Jul 30, 2012 | 6.450 | 6.490 | 6.090 | 6.120 | 295,994 | +0.09(+1.49%) |
Jul 27, 2012 | 5.960 | 6.100 | 5.910 | 6.030 | 325,671 | +0.09(+1.52%) |
Jul 26, 2012 | 5.970 | 6.100 | 5.890 | 5.940 | 448,624 | +0.04(+0.68%) |
Jul 25, 2012 | 5.910 | 5.990 | 5.870 | 5.900 | 132,803 | +0.03(+0.51%) |
Jul 24, 2012 | 5.910 | 5.920 | 5.830 | 5.870 | 175,596 | -0.05(-0.84%) |
Jul 23, 2012 | 5.840 | 5.950 | 5.710 | 5.920 | 286,819 | -0.02(-0.34%) |
Jul 20, 2012 | 5.970 | 5.970 | 5.860 | 5.940 | 210,071 | -0.12(-1.98%) |
Jul 19, 2012 | 6.140 | 6.140 | 5.990 | 6.060 | 149,797 | -0.05(-0.82%) |
Jul 18, 2012 | 6.160 | 6.280 | 6.080 | 6.110 | 138,418 | -0.04(-0.65%) |
Jul 17, 2012 | 6.200 | 6.260 | 5.970 | 6.150 | 235,122 | -0.02(-0.32%) |
Jul 16, 2012 | 6.200 | 6.210 | 6.120 | 6.170 | 215,332 | -0.06(-0.96%) |
Jul 13, 2012 | 6.220 | 6.290 | 6.180 | 6.230 | 147,326 | +0.02(+0.32%) |
Jul 12, 2012 | 6.150 | 6.300 | 6.135 | 6.210 | 354,258 | -0.01(-0.16%) |
Jul 11, 2012 | 6.220 | 6.250 | 6.080 | 6.220 | 306,248 | +0.03(+0.48%) |
Jul 10, 2012 | 6.350 | 6.389 | 6.160 | 6.190 | 307,027 | -0.12(-1.90%) |
Jul 09, 2012 | 6.380 | 6.424 | 6.250 | 6.310 | 422,317 | -0.10(-1.56%) |
Jul 06, 2012 | 6.250 | 6.430 | 6.170 | 6.410 | 317,006 | +0.12(+1.91%) |
Jul 05, 2012 | 6.300 | 6.370 | 6.230 | 6.290 | 688,308 | -0.01(-0.16%) |
Jul 03, 2012 | 6.220 | 6.320 | 6.200 | 6.300 | 384,776 | +0.08(+1.29%) |
Jul 02, 2012 | 5.880 | 6.235 | 5.810 | 6.220 | 671,035 | +0.29(+4.89%) |
Jun 29, 2012 | 5.940 | 6.010 | 5.850 | 5.930 | 325,871 | +0.11(+1.89%) |
Jun 28, 2012 | 5.800 | 6.090 | 5.650 | 5.820 | 517,543 | -0.05(-0.85%) |
Jun 27, 2012 | 5.700 | 5.900 | 5.650 | 5.870 | 494,118 | +0.21(+3.71%) |
Jun 26, 2012 | 5.690 | 5.780 | 5.630 | 5.660 | 232,450 | +0.01(+0.18%) |
Jun 25, 2012 | 5.700 | 5.770 | 5.605 | 5.650 | 376,495 | -0.13(-2.25%) |
Jun 22, 2012 | 5.720 | 5.820 | 5.650 | 5.780 | 702,909 | +0.08(+1.40%) |
Jun 21, 2012 | 5.670 | 5.820 | 5.630 | 5.700 | 600,839 | -0.01(-0.18%) |
Jun 20, 2012 | 5.630 | 5.800 | 5.610 | 5.710 | 605,115 | +0.08(+1.42%) |
Jun 19, 2012 | 5.730 | 5.890 | 5.550 | 5.630 | 733,478 | -0.05(-0.88%) |
Jun 18, 2012 | 6.000 | 6.030 | 5.660 | 5.680 | 886,005 | -0.35(-5.80%) |
Jun 15, 2012 | 6.380 | 6.470 | 5.930 | 6.030 | 1,189,060 | -0.40(-6.22%) |
Jun 14, 2012 | 6.220 | 6.500 | 6.140 | 6.430 | 351,404 | +0.24(+3.88%) |
Jun 13, 2012 | 6.470 | 6.520 | 6.110 | 6.190 | 446,001 | -0.28(-4.33%) |
Jun 12, 2012 | 6.280 | 6.500 | 6.161 | 6.470 | 473,613 | +0.22(+3.52%) |
Jun 11, 2012 | 6.540 | 6.540 | 6.230 | 6.250 | 378,583 | -0.18(-2.80%) |
Jun 08, 2012 | 6.240 | 6.490 | 6.110 | 6.430 | 247,762 | +0.20(+3.21%) |
Jun 07, 2012 | 6.260 | 6.340 | 6.080 | 6.230 | 570,686 | +0.04(+0.65%) |
Jun 06, 2012 | 6.130 | 6.410 | 6.040 | 6.190 | 1,319,034 | +0.09(+1.48%) |
Jun 05, 2012 | 5.660 | 6.160 | 5.610 | 6.100 | 691,194 | +0.42(+7.39%) |
Jun 04, 2012 | 5.590 | 5.750 | 5.400 | 5.680 | 1,078,732 | +0.15(+2.71%) |
Jun 01, 2012 | 5.750 | 5.908 | 5.430 | 5.530 | 621,321 | -0.41(-6.90%) |
May 31, 2012 | 5.870 | 6.010 | 5.760 | 5.940 | 466,771 | +0.04(+0.68%) |
May 30, 2012 | 5.800 | 5.910 | 5.720 | 5.900 | 398,247 | +0.06(+1.03%) |
May 29, 2012 | 5.900 | 5.930 | 5.740 | 5.840 | 353,442 | -0.03(-0.51%) |
May 25, 2012 | 5.810 | 5.890 | 5.790 | 5.870 | 315,528 | +0.05(+0.86%) |
May 24, 2012 | 5.820 | 5.900 | 5.690 | 5.820 | 337,228 | +0.03(+0.52%) |
May 23, 2012 | 5.440 | 5.820 | 5.410 | 5.790 | 413,356 | +0.30(+5.46%) |
May 22, 2012 | 5.720 | 5.750 | 5.440 | 5.490 | 369,102 | -0.23(-4.02%) |
May 21, 2012 | 5.800 | 5.850 | 5.570 | 5.720 | 914,620 | -0.06(-1.04%) |
May 18, 2012 | 6.120 | 6.210 | 5.740 | 5.780 | 792,870 | -0.42(-6.77%) |
May 17, 2012 | 6.740 | 6.800 | 6.120 | 6.200 | 849,122 | -0.53(-7.88%) |
May 16, 2012 | 6.530 | 6.780 | 6.530 | 6.730 | 447,431 | +0.20(+3.06%) |
May 15, 2012 | 6.480 | 6.810 | 6.460 | 6.530 | 427,706 | +0.06(+0.93%) |
May 14, 2012 | 6.420 | 6.550 | 6.180 | 6.470 | 520,472 | +0.00(+0.00%) |
May 11, 2012 | 6.420 | 6.550 | 6.370 | 6.470 | 177,687 | -0.03(-0.46%) |
May 10, 2012 | 6.620 | 6.620 | 6.390 | 6.500 | 232,025 | -0.04(-0.61%) |
May 09, 2012 | 6.390 | 6.670 | 6.368 | 6.540 | 400,407 | +0.05(+0.77%) |
May 08, 2012 | 6.590 | 6.680 | 6.400 | 6.490 | 481,775 | -0.21(-3.13%) |
May 07, 2012 | 6.690 | 6.800 | 6.580 | 6.700 | 454,252 | +0.00(+0.00%) |
May 04, 2012 | 6.670 | 6.850 | 6.600 | 6.700 | 622,320 | +0.00(+0.00%) |
May 03, 2012 | 7.010 | 7.070 | 6.640 | 6.700 | 862,999 | -0.34(-4.83%) |
May 02, 2012 | 7.020 | 7.110 | 6.900 | 7.040 | 334,458 | -0.03(-0.42%) |