Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.720 | 5.780 | 5.720 | 5.750 | 1,562,957 | +0.04(+0.70%) |
Jul 30, 2012 | 5.750 | 5.760 | 5.700 | 5.710 | 453,450 | -0.03(-0.52%) |
Jul 27, 2012 | 5.730 | 5.750 | 5.710 | 5.740 | 109,149 | +0.00(+0.00%) |
Jul 26, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 54,387 | +0.05(+0.88%) |
Jul 25, 2012 | 5.700 | 5.710 | 5.660 | 5.690 | 85,755 | -0.03(-0.52%) |
Jul 24, 2012 | 5.630 | 5.730 | 5.630 | 5.720 | 125,100 | +0.03(+0.53%) |
Jul 23, 2012 | 5.710 | 5.710 | 5.670 | 5.690 | 290,855 | -0.07(-1.22%) |
Jul 20, 2012 | 5.740 | 5.760 | 5.720 | 5.760 | 91,886 | -0.03(-0.52%) |
Jul 19, 2012 | 5.760 | 5.790 | 5.710 | 5.790 | 220,714 | +0.01(+0.17%) |
Jul 18, 2012 | 5.730 | 5.790 | 5.730 | 5.780 | 97,231 | +0.02(+0.35%) |
Jul 17, 2012 | 5.790 | 5.800 | 5.710 | 5.760 | 152,578 | -0.04(-0.69%) |
Jul 16, 2012 | 5.700 | 5.800 | 5.700 | 5.800 | 342,528 | +0.07(+1.22%) |
Jul 13, 2012 | 5.700 | 5.760 | 5.690 | 5.730 | 120,130 | +0.00(+0.00%) |
Jul 12, 2012 | 5.670 | 5.730 | 5.630 | 5.730 | 171,648 | +0.05(+0.88%) |
Jul 11, 2012 | 5.580 | 5.700 | 5.560 | 5.680 | 544,544 | +0.08(+1.43%) |
Jul 10, 2012 | 5.650 | 5.680 | 5.520 | 5.600 | 113,116 | -0.08(-1.41%) |
Jul 09, 2012 | 5.600 | 5.690 | 5.600 | 5.680 | 62,639 | +0.02(+0.35%) |
Jul 06, 2012 | 5.630 | 5.690 | 5.620 | 5.660 | 231,373 | -0.02(-0.35%) |
Jul 05, 2012 | 5.520 | 5.700 | 5.520 | 5.680 | 118,449 | +0.12(+2.16%) |
Jul 04, 2012 | 5.530 | 5.580 | 5.530 | 5.560 | 8,195 | -0.01(-0.18%) |
Jul 03, 2012 | 5.450 | 5.590 | 5.540 | 5.570 | 185,451 | +0.06(+1.09%) |
Jun 29, 2012 | 5.510 | 5.510 | 5.510 | 0 | +0.05(+0.92%) | |
Jun 28, 2012 | 5.450 | 5.500 | 5.380 | 5.460 | 39,237 | -0.03(-0.55%) |
Jun 27, 2012 | 5.420 | 5.530 | 5.410 | 5.490 | 143,957 | +0.05(+0.92%) |
Jun 26, 2012 | 5.300 | 5.440 | 5.280 | 5.440 | 719,457 | +0.13(+2.45%) |
Jun 25, 2012 | 5.530 | 5.540 | 5.280 | 5.310 | 1,036,033 | -0.28(-5.01%) |
Jun 22, 2012 | 5.560 | 5.630 | 5.540 | 5.590 | 61,349 | +0.01(+0.18%) |
Jun 21, 2012 | 5.650 | 5.670 | 5.580 | 5.580 | 78,166 | -0.11(-1.93%) |
Jun 20, 2012 | 5.650 | 5.730 | 5.650 | 5.690 | 383,769 | +0.04(+0.71%) |
Jun 19, 2012 | 5.610 | 5.660 | 5.600 | 5.650 | 68,820 | +0.05(+0.89%) |
Jun 18, 2012 | 5.570 | 5.630 | 5.500 | 5.600 | 217,384 | +0.03(+0.54%) |
Jun 15, 2012 | 5.510 | 5.740 | 5.510 | 5.570 | 536,276 | +0.00(+0.00%) |
Jun 14, 2012 | 5.500 | 5.570 | 5.430 | 5.570 | 263,856 | +0.07(+1.27%) |
Jun 13, 2012 | 5.420 | 5.630 | 5.350 | 5.500 | 2,567,511 | +0.08(+1.48%) |
Jun 12, 2012 | 5.260 | 5.430 | 5.260 | 5.420 | 1,240,559 | +0.16(+3.04%) |
Jun 11, 2012 | 5.310 | 5.340 | 5.250 | 5.260 | 65,867 | -0.02(-0.38%) |
Jun 08, 2012 | 5.270 | 5.300 | 5.240 | 5.280 | 68,485 | +0.00(+0.00%) |
Jun 07, 2012 | 5.300 | 5.300 | 5.250 | 5.280 | 94,834 | -0.02(-0.38%) |
Jun 06, 2012 | 5.220 | 5.330 | 5.210 | 5.300 | 481,050 | +0.05(+0.95%) |
Jun 05, 2012 | 5.210 | 5.250 | 5.190 | 5.250 | 161,357 | +0.02(+0.38%) |
Jun 04, 2012 | 5.220 | 5.230 | 5.180 | 5.230 | 194,511 | -0.01(-0.19%) |
Jun 02, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
Jun 01, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
May 31, 2012 | 5.250 | 5.250 | 5.200 | 5.240 | 487,682 | -0.02(-0.38%) |
May 30, 2012 | 5.260 | 5.260 | 5.230 | 5.260 | 183,814 | +0.00(+0.00%) |
May 29, 2012 | 5.270 | 5.300 | 5.250 | 5.260 | 252,846 | -0.01(-0.19%) |
May 28, 2012 | 5.260 | 5.280 | 5.200 | 5.270 | 33,685 | -0.01(-0.19%) |
May 25, 2012 | 5.300 | 5.300 | 5.260 | 5.280 | 104,818 | -0.01(-0.19%) |
May 24, 2012 | 5.310 | 5.310 | 5.260 | 5.290 | 133,466 | -0.01(-0.19%) |
May 23, 2012 | 5.240 | 5.300 | 5.230 | 5.300 | 727,942 | +0.06(+1.15%) |
May 22, 2012 | 5.260 | 5.300 | 5.240 | 5.240 | 712,956 | -0.01(-0.19%) |
May 18, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.08(-1.50%) | |
May 17, 2012 | 5.250 | 5.330 | 5.220 | 5.330 | 398,185 | +0.08(+1.52%) |
May 16, 2012 | 5.280 | 5.300 | 5.240 | 5.250 | 461,898 | -0.06(-1.13%) |
May 15, 2012 | 5.250 | 5.310 | 5.210 | 5.310 | 326,213 | +0.01(+0.19%) |
May 14, 2012 | 5.230 | 5.330 | 5.210 | 5.300 | 302,781 | -0.03(-0.56%) |
May 11, 2012 | 5.350 | 5.420 | 5.310 | 5.330 | 236,306 | -0.08(-1.48%) |
May 10, 2012 | 5.380 | 5.440 | 5.280 | 5.410 | 486,686 | +0.01(+0.19%) |
May 09, 2012 | 5.350 | 5.420 | 5.260 | 5.400 | 755,634 | -0.02(-0.37%) |
May 08, 2012 | 5.560 | 5.560 | 5.360 | 5.420 | 207,587 | -0.12(-2.17%) |
May 07, 2012 | 5.500 | 5.540 | 5.490 | 5.540 | 323,910 | -0.01(-0.18%) |
May 04, 2012 | 5.500 | 5.570 | 5.450 | 5.550 | 152,849 | +0.00(+0.00%) |
May 03, 2012 | 5.570 | 5.580 | 5.500 | 5.550 | 43,556 | -0.07(-1.25%) |
May 02, 2012 | 5.600 | 5.650 | 5.490 | 5.620 | 167,030 | +0.00(+0.00%) |