Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.291 | 6.291 | 6.165 | 6.220 | 8,731,676 | -0.13(-1.99%) |
Jul 30, 2012 | 6.365 | 6.428 | 6.278 | 6.346 | 5,372,734 | -0.02(-0.39%) |
Jul 27, 2012 | 6.420 | 6.439 | 6.338 | 6.371 | 8,653,102 | +0.01(+0.17%) |
Jul 26, 2012 | 6.376 | 6.387 | 6.311 | 6.360 | 5,936,764 | +0.09(+1.49%) |
Jul 25, 2012 | 6.248 | 6.370 | 6.146 | 6.267 | 11,106,256 | +0.28(+4.76%) |
Jul 24, 2012 | 6.059 | 6.105 | 5.954 | 5.982 | 5,835,129 | -0.09(-1.44%) |
Jul 23, 2012 | 6.042 | 6.094 | 6.004 | 6.070 | 2,916,750 | -0.06(-0.98%) |
Jul 20, 2012 | 6.182 | 6.187 | 6.070 | 6.130 | 3,509,271 | -0.12(-1.93%) |
Jul 19, 2012 | 6.281 | 6.311 | 6.198 | 6.250 | 3,696,346 | -0.02(-0.39%) |
Jul 18, 2012 | 6.215 | 6.297 | 6.201 | 6.275 | 3,049,555 | +0.04(+0.62%) |
Jul 17, 2012 | 6.250 | 6.250 | 6.144 | 6.237 | 3,022,013 | +0.07(+1.11%) |
Jul 16, 2012 | 6.174 | 6.239 | 6.122 | 6.168 | 3,642,485 | -0.01(-0.22%) |
Jul 13, 2012 | 6.042 | 6.217 | 6.031 | 6.182 | 4,831,136 | +0.14(+2.36%) |
Jul 12, 2012 | 5.998 | 6.059 | 5.923 | 6.039 | 3,681,668 | -0.02(-0.27%) |
Jul 11, 2012 | 5.941 | 6.078 | 5.933 | 6.056 | 4,548,050 | +0.12(+2.03%) |
Jul 10, 2012 | 6.015 | 6.083 | 5.913 | 5.935 | 4,453,111 | -0.05(-0.87%) |
Jul 09, 2012 | 6.053 | 6.086 | 5.960 | 5.987 | 5,124,955 | -0.10(-1.67%) |
Jul 06, 2012 | 6.124 | 6.135 | 6.045 | 6.089 | 3,715,089 | -0.09(-1.46%) |
Jul 05, 2012 | 6.209 | 6.259 | 6.165 | 6.179 | 4,002,190 | -0.06(-0.92%) |
Jul 03, 2012 | 6.261 | 6.281 | 6.223 | 6.237 | 1,863,276 | -0.04(-0.57%) |
Jul 02, 2012 | 6.242 | 6.279 | 6.179 | 6.272 | 6,185,082 | +0.06(+0.97%) |
Jun 29, 2012 | 6.105 | 6.228 | 6.070 | 6.212 | 8,740,179 | +0.22(+3.71%) |
Jun 28, 2012 | 5.883 | 5.993 | 5.853 | 5.990 | 4,089,319 | +0.07(+1.11%) |
Jun 27, 2012 | 5.859 | 5.938 | 5.806 | 5.924 | 5,059,471 | +0.09(+1.55%) |
Jun 26, 2012 | 5.850 | 5.867 | 5.768 | 5.834 | 5,917,127 | +0.01(+0.24%) |
Jun 25, 2012 | 5.875 | 5.916 | 5.804 | 5.820 | 4,986,852 | -0.15(-2.43%) |
Jun 22, 2012 | 5.913 | 5.982 | 5.891 | 5.965 | 8,993,833 | +0.06(+1.02%) |
Jun 21, 2012 | 6.122 | 6.127 | 5.894 | 5.905 | 5,959,204 | -0.19(-3.10%) |
Jun 20, 2012 | 6.070 | 6.165 | 6.034 | 6.094 | 7,893,566 | +0.02(+0.41%) |
Jun 19, 2012 | 5.979 | 6.083 | 5.963 | 6.070 | 7,147,607 | +0.13(+2.17%) |
Jun 18, 2012 | 5.875 | 5.968 | 5.845 | 5.941 | 6,454,743 | +0.05(+0.93%) |
Jun 15, 2012 | 5.828 | 5.891 | 5.763 | 5.886 | 7,391,586 | +0.06(+0.99%) |
Jun 14, 2012 | 5.859 | 5.902 | 5.806 | 5.828 | 9,382,956 | -0.02(-0.28%) |
Jun 13, 2012 | 5.878 | 5.916 | 5.820 | 5.845 | 8,808,664 | -0.07(-1.20%) |
Jun 12, 2012 | 5.870 | 5.926 | 5.788 | 5.916 | 9,385,048 | +0.08(+1.31%) |
Jun 11, 2012 | 6.025 | 6.045 | 5.832 | 5.840 | 10,485,798 | -0.19(-3.07%) |
Jun 08, 2012 | 6.039 | 6.052 | 5.952 | 6.025 | 10,146,711 | +0.00(+0.05%) |
Jun 07, 2012 | 6.044 | 6.099 | 5.992 | 6.022 | 10,726,580 | -0.03(-0.56%) |
Jun 06, 2012 | 5.979 | 6.088 | 5.941 | 6.056 | 12,322,871 | +0.10(+1.72%) |
Jun 05, 2012 | 5.821 | 5.984 | 5.810 | 5.954 | 7,698,181 | +0.13(+2.20%) |
Jun 04, 2012 | 5.815 | 5.881 | 5.788 | 5.826 | 6,776,902 | +0.00(+0.05%) |
Jun 01, 2012 | 5.853 | 5.878 | 5.807 | 5.823 | 9,564,533 | -0.14(-2.29%) |
May 31, 2012 | 5.960 | 6.001 | 5.879 | 5.960 | 8,248,903 | +0.02(+0.32%) |
May 30, 2012 | 6.006 | 6.007 | 5.927 | 5.941 | 10,218,505 | -0.11(-1.85%) |
May 29, 2012 | 6.069 | 6.153 | 5.976 | 6.052 | 8,673,139 | +0.04(+0.73%) |
May 25, 2012 | 5.949 | 6.055 | 5.908 | 6.009 | 10,832,433 | +0.07(+1.19%) |
May 24, 2012 | 5.962 | 5.973 | 5.872 | 5.938 | 11,255,916 | -0.00(-0.05%) |
May 23, 2012 | 5.938 | 5.981 | 5.851 | 5.941 | 29,119,572 | -0.14(-2.29%) |
May 22, 2012 | 6.202 | 6.257 | 6.044 | 6.080 | 15,010,987 | -0.13(-2.02%) |
May 21, 2012 | 5.883 | 6.257 | 5.878 | 6.205 | 29,047,486 | +0.22(+3.59%) |
May 18, 2012 | 6.303 | 6.415 | 5.971 | 5.990 | 39,457,248 | -0.28(-4.39%) |
May 17, 2012 | 6.289 | 6.368 | 6.265 | 6.265 | 9,967,791 | -0.03(-0.50%) |
May 16, 2012 | 6.499 | 6.513 | 6.295 | 6.296 | 8,647,373 | -0.15(-2.39%) |
May 15, 2012 | 6.395 | 6.489 | 6.379 | 6.450 | 10,693,531 | +0.03(+0.51%) |
May 14, 2012 | 6.303 | 6.449 | 6.265 | 6.417 | 12,336,272 | +0.05(+0.86%) |
May 11, 2012 | 6.379 | 6.447 | 6.319 | 6.363 | 7,445,665 | -0.10(-1.56%) |
May 10, 2012 | 6.592 | 6.600 | 6.434 | 6.464 | 11,109,708 | -0.09(-1.37%) |
May 09, 2012 | 6.363 | 6.570 | 6.349 | 6.553 | 18,313,992 | +0.11(+1.73%) |
May 08, 2012 | 6.327 | 6.450 | 6.287 | 6.442 | 12,824,970 | +0.06(+0.90%) |
May 07, 2012 | 6.395 | 6.450 | 6.345 | 6.385 | 9,750,521 | -0.06(-0.97%) |
May 04, 2012 | 6.406 | 6.511 | 6.406 | 6.447 | 11,380,107 | +0.00(+0.00%) |
May 03, 2012 | 6.570 | 6.583 | 6.329 | 6.447 | 14,106,574 | -0.11(-1.74%) |
May 02, 2012 | 6.624 | 6.624 | 6.537 | 6.562 | 7,071,895 | -0.10(-1.43%) |