Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.559 | 6.037 | 5.559 | 5.890 | 1,821,877 | +0.30(+5.28%) |
Jul 30, 2012 | 5.646 | 5.716 | 5.559 | 5.594 | 598,756 | -0.03(-0.62%) |
Jul 27, 2012 | 5.360 | 5.681 | 5.334 | 5.629 | 903,287 | +0.32(+6.06%) |
Jul 26, 2012 | 5.195 | 5.316 | 5.064 | 5.308 | 669,872 | +0.25(+4.98%) |
Jul 25, 2012 | 5.169 | 5.247 | 5.056 | 5.056 | 507,669 | -0.05(-1.02%) |
Jul 24, 2012 | 5.064 | 5.325 | 4.995 | 5.108 | 1,064,538 | +0.07(+1.38%) |
Jul 23, 2012 | 5.082 | 5.125 | 4.986 | 5.038 | 827,390 | -0.22(-4.13%) |
Jul 20, 2012 | 5.360 | 5.377 | 5.229 | 5.255 | 535,563 | -0.17(-3.04%) |
Jul 19, 2012 | 5.481 | 5.507 | 5.351 | 5.420 | 598,845 | -0.03(-0.48%) |
Jul 18, 2012 | 5.394 | 5.551 | 5.386 | 5.447 | 664,405 | +0.01(+0.16%) |
Jul 17, 2012 | 5.507 | 5.507 | 5.342 | 5.438 | 662,120 | -0.03(-0.63%) |
Jul 16, 2012 | 5.681 | 5.681 | 5.394 | 5.473 | 751,214 | -0.22(-3.82%) |
Jul 13, 2012 | 5.038 | 5.707 | 5.038 | 5.690 | 1,693,757 | +0.69(+13.91%) |
Jul 12, 2012 | 5.073 | 5.238 | 4.908 | 4.995 | 792,871 | -0.16(-3.04%) |
Jul 11, 2012 | 5.134 | 5.221 | 5.012 | 5.151 | 1,207,588 | +0.03(+0.68%) |
Jul 10, 2012 | 5.481 | 5.551 | 5.038 | 5.116 | 1,320,214 | -0.29(-5.31%) |
Jul 09, 2012 | 5.455 | 5.533 | 5.334 | 5.403 | 649,522 | -0.05(-0.96%) |
Jul 06, 2012 | 5.612 | 5.612 | 5.368 | 5.455 | 644,086 | -0.26(-4.56%) |
Jul 05, 2012 | 5.777 | 5.863 | 5.603 | 5.716 | 646,797 | -0.10(-1.79%) |
Jul 03, 2012 | 5.629 | 5.829 | 5.612 | 5.820 | 537,637 | +0.17(+2.92%) |
Jul 02, 2012 | 5.768 | 5.794 | 5.507 | 5.655 | 555,956 | -0.10(-1.66%) |
Jun 29, 2012 | 5.681 | 5.751 | 5.533 | 5.751 | 1,050,170 | +0.27(+4.91%) |
Jun 28, 2012 | 5.308 | 5.503 | 5.308 | 5.481 | 740,710 | +0.09(+1.61%) |
Jun 27, 2012 | 5.282 | 5.429 | 5.212 | 5.394 | 627,972 | +0.14(+2.64%) |
Jun 26, 2012 | 5.282 | 5.333 | 5.082 | 5.255 | 789,323 | +0.00(+0.00%) |
Jun 25, 2012 | 5.273 | 5.342 | 5.186 | 5.255 | 838,904 | -0.17(-3.04%) |
Jun 22, 2012 | 5.438 | 5.603 | 5.368 | 5.420 | 1,015,175 | +0.06(+1.13%) |
Jun 21, 2012 | 5.872 | 5.898 | 5.282 | 5.360 | 1,088,591 | -0.51(-8.73%) |
Jun 20, 2012 | 5.942 | 6.050 | 5.811 | 5.872 | 531,638 | -0.04(-0.73%) |
Jun 19, 2012 | 5.655 | 5.950 | 5.638 | 5.916 | 1,183,620 | +0.31(+5.58%) |
Jun 18, 2012 | 5.533 | 5.664 | 5.447 | 5.603 | 586,904 | -0.02(-0.31%) |
Jun 15, 2012 | 5.464 | 5.638 | 5.447 | 5.620 | 936,070 | +0.17(+3.19%) |
Jun 14, 2012 | 5.438 | 5.525 | 5.403 | 5.447 | 821,619 | +0.02(+0.32%) |
Jun 13, 2012 | 5.612 | 5.698 | 5.386 | 5.429 | 874,465 | -0.21(-3.70%) |
Jun 12, 2012 | 5.594 | 5.746 | 5.455 | 5.638 | 860,175 | +0.10(+1.72%) |
Jun 11, 2012 | 5.959 | 6.055 | 5.533 | 5.542 | 971,694 | -0.30(-5.06%) |
Jun 08, 2012 | 5.664 | 5.872 | 5.490 | 5.837 | 750,327 | +0.14(+2.44%) |
Jun 07, 2012 | 5.829 | 6.124 | 5.672 | 5.698 | 1,418,742 | +0.02(+0.31%) |
Jun 06, 2012 | 5.620 | 5.751 | 5.577 | 5.681 | 1,070,136 | +0.14(+2.51%) |
Jun 05, 2012 | 5.386 | 5.603 | 5.282 | 5.542 | 926,013 | +0.12(+2.24%) |
Jun 04, 2012 | 5.672 | 5.716 | 5.273 | 5.420 | 1,397,483 | -0.23(-4.00%) |
Jun 01, 2012 | 5.820 | 5.820 | 5.603 | 5.646 | 1,983,339 | -0.40(-6.61%) |
May 31, 2012 | 6.029 | 6.063 | 5.612 | 6.046 | 1,654,044 | +0.01(+0.14%) |
May 30, 2012 | 6.298 | 6.298 | 5.994 | 6.037 | 1,116,522 | -0.38(-5.95%) |
May 29, 2012 | 6.315 | 6.446 | 6.254 | 6.419 | 707,670 | +0.21(+3.36%) |
May 25, 2012 | 6.333 | 6.333 | 6.107 | 6.211 | 481,449 | -0.12(-1.92%) |
May 24, 2012 | 6.289 | 6.393 | 6.168 | 6.333 | 876,762 | +0.05(+0.83%) |
May 23, 2012 | 6.133 | 6.307 | 5.933 | 6.280 | 1,173,813 | +0.03(+0.56%) |
May 22, 2012 | 6.168 | 6.541 | 6.159 | 6.246 | 2,517,018 | +0.18(+3.01%) |
May 21, 2012 | 5.777 | 6.150 | 5.690 | 6.063 | 1,154,707 | +0.30(+5.12%) |
May 18, 2012 | 5.768 | 5.864 | 5.698 | 5.768 | 1,304,478 | +0.01(+0.15%) |
May 17, 2012 | 6.081 | 6.107 | 5.716 | 5.759 | 1,947,247 | -0.32(-5.29%) |
May 16, 2012 | 6.498 | 6.550 | 6.081 | 6.081 | 1,376,908 | -0.37(-5.79%) |
May 15, 2012 | 6.359 | 6.611 | 6.272 | 6.454 | 1,558,011 | +0.10(+1.64%) |
May 14, 2012 | 6.202 | 6.645 | 6.185 | 6.350 | 2,823,033 | +0.04(+0.69%) |
May 11, 2012 | 6.723 | 6.862 | 6.237 | 6.307 | 4,536,222 | -0.48(-7.04%) |
May 10, 2012 | 6.906 | 6.993 | 6.758 | 6.784 | 1,015,755 | -0.01(-0.13%) |
May 09, 2012 | 6.793 | 6.958 | 6.741 | 6.793 | 1,098,278 | -0.15(-2.13%) |
May 08, 2012 | 6.836 | 6.958 | 6.706 | 6.941 | 1,712,295 | +0.01(+0.13%) |
May 07, 2012 | 6.810 | 7.062 | 6.697 | 6.932 | 1,212,745 | +0.10(+1.53%) |
May 04, 2012 | 7.045 | 7.054 | 6.819 | 6.828 | 2,377,800 | -0.31(-4.38%) |
May 03, 2012 | 7.540 | 7.540 | 7.019 | 7.140 | 1,814,082 | -0.43(-5.73%) |
May 02, 2012 | 6.949 | 7.679 | 6.897 | 7.575 | 3,591,363 | +0.57(+8.19%) |