Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.803 | 6.078 | 5.459 | 5.557 | 326,734 | -0.10(-1.74%) |
Jul 30, 2012 | 4.898 | 5.844 | 4.898 | 5.656 | 498,325 | +0.77(+15.81%) |
Jul 27, 2012 | 4.997 | 4.997 | 4.800 | 4.883 | 225,355 | -0.05(-1.10%) |
Jul 26, 2012 | 5.174 | 5.390 | 4.888 | 4.938 | 191,243 | -0.20(-3.83%) |
Jul 25, 2012 | 5.321 | 5.321 | 5.115 | 5.134 | 131,131 | -0.19(-3.51%) |
Jul 24, 2012 | 5.429 | 5.557 | 5.242 | 5.321 | 69,493 | +0.03(+0.56%) |
Jul 23, 2012 | 5.636 | 5.675 | 5.213 | 5.292 | 182,367 | +0.08(+1.50%) |
Jul 20, 2012 | 5.321 | 5.321 | 5.213 | 5.213 | 81,653 | -0.10(-1.84%) |
Jul 19, 2012 | 5.282 | 5.429 | 5.263 | 5.311 | 89,674 | +0.03(+0.56%) |
Jul 18, 2012 | 5.537 | 5.537 | 5.213 | 5.282 | 135,512 | -0.22(-3.94%) |
Jul 17, 2012 | 5.449 | 5.587 | 5.429 | 5.498 | 60,151 | +0.05(+0.90%) |
Jul 16, 2012 | 5.351 | 5.675 | 5.321 | 5.449 | 101,252 | +0.12(+2.31%) |
Jul 13, 2012 | 5.360 | 5.459 | 5.292 | 5.326 | 90,304 | -0.03(-0.55%) |
Jul 12, 2012 | 5.498 | 5.518 | 5.311 | 5.356 | 124,984 | -0.23(-4.14%) |
Jul 11, 2012 | 5.774 | 5.793 | 5.508 | 5.587 | 163,150 | -0.12(-2.07%) |
Jul 10, 2012 | 5.783 | 5.879 | 5.626 | 5.705 | 137,220 | -0.08(-1.32%) |
Jul 09, 2012 | 6.069 | 6.069 | 5.715 | 5.781 | 131,072 | -0.23(-3.80%) |
Jul 06, 2012 | 5.862 | 6.295 | 5.813 | 6.010 | 451,327 | +0.13(+2.17%) |
Jul 05, 2012 | 5.695 | 5.892 | 5.695 | 5.882 | 147,722 | +0.19(+3.28%) |
Jul 03, 2012 | 5.715 | 5.803 | 5.626 | 5.695 | 128,424 | -0.07(-1.19%) |
Jul 02, 2012 | 5.852 | 5.852 | 5.705 | 5.764 | 56,879 | -0.04(-0.68%) |
Jun 29, 2012 | 6.039 | 6.039 | 5.783 | 5.803 | 124,072 | +0.00(+0.00%) |
Jun 28, 2012 | 5.754 | 5.852 | 5.705 | 5.803 | 35,126 | -0.02(-0.34%) |
Jun 27, 2012 | 5.695 | 5.842 | 5.675 | 5.823 | 227,434 | +0.11(+1.89%) |
Jun 26, 2012 | 5.774 | 5.901 | 5.626 | 5.715 | 76,151 | -0.03(-0.51%) |
Jun 25, 2012 | 5.842 | 5.881 | 5.656 | 5.744 | 104,567 | -0.19(-3.15%) |
Jun 22, 2012 | 6.039 | 6.039 | 5.833 | 5.931 | 140,151 | -0.02(-0.33%) |
Jun 21, 2012 | 6.295 | 6.364 | 5.872 | 5.951 | 213,129 | -0.33(-5.32%) |
Jun 20, 2012 | 6.049 | 6.354 | 5.951 | 6.285 | 250,612 | +0.32(+5.45%) |
Jun 19, 2012 | 5.764 | 6.019 | 5.656 | 5.960 | 287,621 | +0.26(+4.57%) |
Jun 18, 2012 | 5.656 | 5.705 | 5.518 | 5.700 | 198,338 | +0.01(+0.26%) |
Jun 15, 2012 | 5.852 | 5.852 | 5.587 | 5.685 | 260,067 | -0.09(-1.53%) |
Jun 14, 2012 | 6.010 | 6.058 | 5.587 | 5.774 | 436,655 | -0.30(-4.86%) |
Jun 13, 2012 | 5.990 | 6.295 | 5.901 | 6.069 | 747,850 | -1.09(-15.25%) |
Jun 12, 2012 | 7.180 | 7.190 | 6.983 | 7.160 | 109,364 | +0.14(+1.96%) |
Jun 11, 2012 | 7.141 | 7.209 | 6.885 | 7.023 | 115,440 | -0.03(-0.42%) |
Jun 08, 2012 | 7.170 | 7.347 | 7.003 | 7.052 | 150,535 | -0.18(-2.45%) |
Jun 07, 2012 | 7.455 | 7.514 | 7.101 | 7.229 | 148,005 | -0.11(-1.47%) |
Jun 06, 2012 | 7.160 | 7.406 | 7.131 | 7.337 | 161,663 | +0.27(+3.76%) |
Jun 05, 2012 | 6.875 | 7.141 | 6.865 | 7.072 | 93,276 | +0.17(+2.42%) |
Jun 04, 2012 | 7.249 | 7.426 | 6.649 | 6.905 | 331,583 | -0.40(-5.52%) |
Jun 01, 2012 | 7.603 | 7.603 | 7.278 | 7.308 | 143,064 | -0.44(-5.71%) |
May 31, 2012 | 7.623 | 7.790 | 7.357 | 7.751 | 235,604 | +0.18(+2.34%) |
May 30, 2012 | 7.524 | 7.662 | 7.406 | 7.573 | 89,159 | -0.19(-2.41%) |
May 29, 2012 | 7.465 | 7.869 | 7.357 | 7.760 | 238,419 | +0.30(+3.95%) |
May 25, 2012 | 7.505 | 7.524 | 7.377 | 7.465 | 59,962 | -0.08(-1.04%) |
May 24, 2012 | 7.298 | 7.662 | 7.239 | 7.544 | 135,706 | +0.28(+3.79%) |
May 23, 2012 | 7.426 | 7.426 | 7.131 | 7.269 | 137,209 | -0.29(-3.78%) |
May 22, 2012 | 7.396 | 7.800 | 7.298 | 7.554 | 346,340 | +0.29(+3.92%) |
May 21, 2012 | 6.551 | 7.318 | 6.492 | 7.269 | 480,367 | +0.74(+11.30%) |
May 18, 2012 | 6.747 | 6.874 | 6.393 | 6.531 | 215,279 | -0.20(-2.92%) |
May 17, 2012 | 6.895 | 6.983 | 6.659 | 6.728 | 197,912 | -0.17(-2.49%) |
May 16, 2012 | 7.072 | 7.145 | 6.885 | 6.900 | 166,852 | -0.13(-1.89%) |
May 15, 2012 | 7.347 | 7.522 | 6.895 | 7.033 | 250,744 | -0.32(-4.41%) |
May 14, 2012 | 7.524 | 7.524 | 7.328 | 7.357 | 159,631 | -0.24(-3.11%) |
May 11, 2012 | 7.859 | 7.869 | 7.573 | 7.593 | 153,437 | -0.21(-2.65%) |
May 10, 2012 | 8.016 | 8.016 | 7.721 | 7.800 | 115,082 | -0.04(-0.50%) |
May 09, 2012 | 7.623 | 8.046 | 7.583 | 7.839 | 262,044 | +0.12(+1.53%) |
May 08, 2012 | 7.790 | 7.918 | 7.573 | 7.721 | 118,557 | -0.07(-0.88%) |
May 07, 2012 | 7.849 | 7.975 | 7.672 | 7.790 | 169,849 | -0.03(-0.38%) |
May 04, 2012 | 7.691 | 8.114 | 7.573 | 7.819 | 395,758 | +0.13(+1.66%) |
May 03, 2012 | 7.869 | 7.937 | 7.180 | 7.691 | 975,244 | -0.94(-10.93%) |
May 02, 2012 | 8.744 | 8.891 | 8.596 | 8.636 | 305,218 | -0.19(-2.12%) |