Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.016 | 6.099 | 6.016 | 6.091 | 169,935 | +0.08(+1.38%) |
Jul 30, 2012 | 6.099 | 6.119 | 5.996 | 6.008 | 192,899 | -0.09(-1.49%) |
Jul 27, 2012 | 6.099 | 6.135 | 6.079 | 6.099 | 177,469 | +0.00(+0.06%) |
Jul 26, 2012 | 6.091 | 6.099 | 6.064 | 6.095 | 162,756 | +0.03(+0.42%) |
Jul 25, 2012 | 6.079 | 6.091 | 6.042 | 6.069 | 118,638 | +0.01(+0.16%) |
Jul 24, 2012 | 6.036 | 6.075 | 6.000 | 6.060 | 198,562 | +0.02(+0.33%) |
Jul 23, 2012 | 5.980 | 6.064 | 5.980 | 6.040 | 115,341 | -0.02(-0.26%) |
Jul 20, 2012 | 6.004 | 6.079 | 6.004 | 6.056 | 112,205 | +0.02(+0.33%) |
Jul 19, 2012 | 6.095 | 6.095 | 5.980 | 6.036 | 74,429 | -0.04(-0.59%) |
Jul 18, 2012 | 6.004 | 6.079 | 5.945 | 6.071 | 98,898 | +0.03(+0.52%) |
Jul 17, 2012 | 6.040 | 6.079 | 5.972 | 6.040 | 152,967 | +0.02(+0.33%) |
Jul 16, 2012 | 6.036 | 6.079 | 5.996 | 6.020 | 99,040 | -0.04(-0.65%) |
Jul 13, 2012 | 6.052 | 6.079 | 6.008 | 6.060 | 148,059 | +0.01(+0.20%) |
Jul 12, 2012 | 6.040 | 6.075 | 5.984 | 6.048 | 149,998 | +0.00(+0.07%) |
Jul 11, 2012 | 6.000 | 6.060 | 5.952 | 6.044 | 96,088 | +0.08(+1.40%) |
Jul 10, 2012 | 6.008 | 6.032 | 5.913 | 5.961 | 108,324 | -0.04(-0.66%) |
Jul 09, 2012 | 6.083 | 6.115 | 5.961 | 6.000 | 191,152 | -0.03(-0.46%) |
Jul 06, 2012 | 6.036 | 6.075 | 6.016 | 6.028 | 63,201 | -0.06(-0.98%) |
Jul 05, 2012 | 6.099 | 6.099 | 6.005 | 6.087 | 108,097 | -0.01(-0.19%) |
Jul 03, 2012 | 6.099 | 6.099 | 6.016 | 6.099 | 94,641 | +0.00(+0.00%) |
Jul 02, 2012 | 5.984 | 6.099 | 5.941 | 6.099 | 184,723 | +0.12(+2.05%) |
Jun 29, 2012 | 5.933 | 5.980 | 5.860 | 5.976 | 262,885 | +0.13(+2.17%) |
Jun 28, 2012 | 5.945 | 6.004 | 5.850 | 5.850 | 189,809 | -0.10(-1.63%) |
Jun 27, 2012 | 5.933 | 6.064 | 5.913 | 5.947 | 138,320 | +0.01(+0.17%) |
Jun 26, 2012 | 5.980 | 5.980 | 5.891 | 5.937 | 115,553 | -0.04(-0.60%) |
Jun 25, 2012 | 5.929 | 6.048 | 5.881 | 5.972 | 256,159 | -0.01(-0.13%) |
Jun 22, 2012 | 5.866 | 6.087 | 5.838 | 5.980 | 1,145,257 | +0.14(+2.44%) |
Jun 21, 2012 | 5.933 | 5.961 | 5.798 | 5.838 | 159,449 | -0.08(-1.40%) |
Jun 20, 2012 | 5.968 | 5.980 | 5.901 | 5.921 | 88,362 | -0.07(-1.12%) |
Jun 19, 2012 | 5.941 | 6.095 | 5.917 | 5.988 | 227,258 | +0.05(+0.80%) |
Jun 18, 2012 | 5.968 | 6.024 | 5.933 | 5.941 | 210,223 | -0.06(-0.99%) |
Jun 15, 2012 | 5.957 | 6.024 | 5.941 | 6.000 | 212,205 | +0.02(+0.40%) |
Jun 14, 2012 | 5.996 | 6.028 | 5.949 | 5.976 | 144,269 | +0.00(+0.07%) |
Jun 13, 2012 | 5.858 | 6.040 | 5.846 | 5.972 | 286,263 | -0.04(-0.66%) |
Jun 12, 2012 | 5.885 | 6.040 | 5.846 | 6.012 | 399,946 | +0.15(+2.64%) |
Jun 11, 2012 | 5.901 | 5.941 | 5.854 | 5.858 | 261,746 | -0.00(-0.07%) |
Jun 08, 2012 | 5.838 | 5.881 | 5.827 | 5.862 | 144,211 | +0.03(+0.48%) |
Jun 07, 2012 | 5.854 | 5.889 | 5.796 | 5.834 | 251,374 | +0.02(+0.34%) |
Jun 06, 2012 | 5.782 | 5.846 | 5.766 | 5.814 | 273,351 | +0.06(+1.03%) |
Jun 05, 2012 | 5.707 | 5.790 | 5.707 | 5.755 | 269,245 | +0.05(+0.90%) |
Jun 04, 2012 | 5.703 | 5.755 | 5.703 | 5.703 | 307,281 | -0.00(-0.07%) |
Jun 01, 2012 | 5.703 | 5.778 | 5.703 | 5.707 | 210,533 | -0.06(-1.10%) |
May 31, 2012 | 5.719 | 5.806 | 5.719 | 5.770 | 189,031 | +0.06(+1.04%) |
May 30, 2012 | 5.739 | 5.794 | 5.707 | 5.711 | 181,317 | -0.04(-0.76%) |
May 29, 2012 | 5.786 | 5.790 | 5.727 | 5.755 | 127,733 | +0.01(+0.21%) |
May 25, 2012 | 5.699 | 5.842 | 5.664 | 5.743 | 141,923 | +0.06(+1.12%) |
May 24, 2012 | 5.707 | 5.707 | 5.636 | 5.679 | 105,117 | +0.01(+0.21%) |
May 23, 2012 | 5.632 | 5.707 | 5.624 | 5.667 | 117,361 | +0.02(+0.42%) |
May 22, 2012 | 5.691 | 5.774 | 5.624 | 5.644 | 160,264 | -0.04(-0.77%) |
May 21, 2012 | 5.656 | 5.735 | 5.624 | 5.687 | 115,742 | +0.04(+0.63%) |
May 18, 2012 | 5.652 | 5.743 | 5.644 | 5.652 | 154,414 | -0.02(-0.28%) |
May 17, 2012 | 5.715 | 5.791 | 5.664 | 5.667 | 104,925 | -0.06(-0.97%) |
May 16, 2012 | 5.679 | 5.763 | 5.671 | 5.723 | 126,700 | +0.04(+0.70%) |
May 15, 2012 | 5.652 | 5.770 | 5.652 | 5.683 | 178,328 | -0.03(-0.55%) |
May 14, 2012 | 5.739 | 5.822 | 5.707 | 5.715 | 126,185 | -0.06(-0.96%) |
May 11, 2012 | 5.838 | 5.889 | 5.759 | 5.770 | 100,588 | -0.09(-1.49%) |
May 10, 2012 | 5.719 | 5.862 | 5.719 | 5.858 | 285,418 | +0.19(+3.28%) |
May 09, 2012 | 5.648 | 5.711 | 5.648 | 5.671 | 117,146 | -0.01(-0.21%) |
May 08, 2012 | 5.648 | 5.723 | 5.644 | 5.683 | 189,612 | -0.01(-0.21%) |
May 07, 2012 | 5.715 | 5.763 | 5.668 | 5.695 | 302,279 | -0.00(-0.07%) |
May 04, 2012 | 5.759 | 5.763 | 5.648 | 5.699 | 303,127 | -0.08(-1.37%) |
May 03, 2012 | 5.755 | 5.830 | 5.723 | 5.778 | 381,976 | -0.00(-0.07%) |
May 02, 2012 | 5.798 | 5.838 | 5.751 | 5.782 | 177,575 | -0.02(-0.34%) |