Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.524 | 5.588 | 5.510 | 5.534 | 5,603,987 | -0.00(-0.09%) |
Jul 30, 2012 | 5.500 | 5.583 | 5.490 | 5.539 | 8,632,807 | -0.05(-0.87%) |
Jul 27, 2012 | 5.437 | 5.598 | 5.427 | 5.588 | 17,337,320 | +0.31(+5.91%) |
Jul 26, 2012 | 5.237 | 5.456 | 5.154 | 5.276 | 22,401,150 | +0.28(+5.56%) |
Jul 25, 2012 | 5.193 | 5.232 | 4.905 | 4.998 | 29,920,638 | -0.10(-2.01%) |
Jul 24, 2012 | 5.271 | 5.295 | 5.071 | 5.100 | 11,913,058 | -0.31(-5.68%) |
Jul 23, 2012 | 5.295 | 5.417 | 5.256 | 5.407 | 7,500,357 | -0.07(-1.33%) |
Jul 20, 2012 | 5.549 | 5.578 | 5.446 | 5.481 | 26,191,218 | -0.51(-8.47%) |
Jul 19, 2012 | 5.988 | 6.022 | 5.929 | 5.988 | 7,887,611 | +0.04(+0.74%) |
Jul 18, 2012 | 5.846 | 5.973 | 5.841 | 5.944 | 5,095,262 | +0.01(+0.16%) |
Jul 17, 2012 | 5.949 | 5.969 | 5.822 | 5.934 | 5,170,958 | +0.06(+1.08%) |
Jul 16, 2012 | 5.841 | 5.885 | 5.750 | 5.871 | 6,140,482 | -0.08(-1.39%) |
Jul 13, 2012 | 5.851 | 5.983 | 5.851 | 5.954 | 5,282,282 | +0.12(+2.09%) |
Jul 12, 2012 | 5.856 | 5.861 | 5.778 | 5.832 | 6,366,277 | -0.21(-3.47%) |
Jul 11, 2012 | 6.002 | 6.075 | 5.988 | 6.041 | 6,260,431 | +0.14(+2.40%) |
Jul 10, 2012 | 5.997 | 6.022 | 5.880 | 5.900 | 14,855,790 | -0.05(-0.82%) |
Jul 09, 2012 | 5.963 | 5.978 | 5.910 | 5.949 | 6,658,491 | +0.01(+0.25%) |
Jul 06, 2012 | 5.983 | 5.990 | 5.900 | 5.934 | 9,604,274 | -0.23(-3.79%) |
Jul 05, 2012 | 6.207 | 6.350 | 6.129 | 6.168 | 8,428,752 | -0.29(-4.46%) |
Jul 03, 2012 | 6.378 | 6.461 | 6.363 | 6.456 | 5,356,126 | +0.05(+0.76%) |
Jul 02, 2012 | 6.348 | 6.412 | 6.305 | 6.407 | 7,021,382 | +0.02(+0.31%) |
Jun 29, 2012 | 6.290 | 6.407 | 6.266 | 6.388 | 9,553,091 | +0.39(+6.50%) |
Jun 28, 2012 | 5.944 | 6.007 | 5.924 | 5.997 | 6,723,656 | +0.07(+1.23%) |
Jun 27, 2012 | 5.871 | 5.954 | 5.847 | 5.924 | 6,138,580 | +0.06(+1.00%) |
Jun 26, 2012 | 5.880 | 5.916 | 5.802 | 5.866 | 6,738,945 | -0.04(-0.66%) |
Jun 25, 2012 | 5.934 | 5.958 | 5.866 | 5.905 | 6,056,375 | -0.30(-4.80%) |
Jun 22, 2012 | 6.270 | 6.285 | 6.173 | 6.202 | 6,591,770 | +0.18(+2.91%) |
Jun 21, 2012 | 6.241 | 6.261 | 6.012 | 6.027 | 6,450,819 | -0.11(-1.75%) |
Jun 20, 2012 | 6.105 | 6.178 | 6.068 | 6.134 | 5,295,037 | +0.04(+0.64%) |
Jun 19, 2012 | 6.012 | 6.139 | 5.988 | 6.095 | 6,740,126 | +0.25(+4.25%) |
Jun 18, 2012 | 5.861 | 5.885 | 5.798 | 5.846 | 8,728,571 | -0.26(-4.23%) |
Jun 15, 2012 | 6.139 | 6.156 | 6.051 | 6.105 | 6,579,231 | +0.03(+0.48%) |
Jun 14, 2012 | 6.032 | 6.105 | 6.002 | 6.075 | 8,138,856 | +0.11(+1.80%) |
Jun 13, 2012 | 5.954 | 6.017 | 5.934 | 5.968 | 7,310,497 | -0.03(-0.57%) |
Jun 12, 2012 | 6.012 | 6.019 | 5.871 | 6.002 | 6,215,097 | +0.15(+2.50%) |
Jun 11, 2012 | 6.071 | 6.071 | 5.851 | 5.856 | 8,981,529 | -0.12(-2.04%) |
Jun 08, 2012 | 5.880 | 5.988 | 5.832 | 5.978 | 9,423,409 | +0.22(+3.81%) |
Jun 07, 2012 | 5.900 | 5.924 | 5.744 | 5.758 | 9,070,235 | -0.13(-2.15%) |
Jun 06, 2012 | 5.768 | 5.890 | 5.744 | 5.885 | 15,639,868 | +0.26(+4.59%) |
Jun 05, 2012 | 5.666 | 5.715 | 5.607 | 5.627 | 10,943,826 | -0.09(-1.62%) |
Jun 04, 2012 | 5.705 | 5.759 | 5.666 | 5.719 | 14,056,588 | +0.27(+5.01%) |
Jun 01, 2012 | 5.442 | 5.483 | 5.359 | 5.446 | 14,774,111 | +0.05(+0.90%) |
May 31, 2012 | 5.437 | 5.445 | 5.316 | 5.398 | 12,118,236 | +0.01(+0.18%) |
May 30, 2012 | 5.468 | 5.471 | 5.349 | 5.388 | 17,793,536 | -0.21(-3.75%) |
May 29, 2012 | 5.641 | 5.680 | 5.559 | 5.598 | 13,217,968 | -0.24(-4.17%) |
May 25, 2012 | 5.783 | 5.880 | 5.778 | 5.841 | 20,857,486 | +0.02(+0.33%) |
May 24, 2012 | 5.958 | 5.988 | 5.773 | 5.822 | 25,082,422 | -0.07(-1.16%) |
May 23, 2012 | 5.963 | 5.968 | 5.793 | 5.890 | 14,529,730 | -0.23(-3.75%) |
May 22, 2012 | 6.168 | 6.202 | 6.090 | 6.119 | 9,888,203 | -0.02(-0.40%) |
May 21, 2012 | 6.066 | 6.144 | 6.066 | 6.144 | 10,575,750 | +0.06(+1.04%) |
May 18, 2012 | 6.163 | 6.173 | 6.041 | 6.080 | 18,019,806 | +0.06(+0.97%) |
May 17, 2012 | 6.051 | 6.061 | 5.983 | 6.022 | 10,450,124 | -0.00(-0.08%) |
May 16, 2012 | 6.168 | 6.222 | 6.017 | 6.027 | 11,918,917 | -0.09(-1.44%) |
May 15, 2012 | 6.192 | 6.290 | 6.095 | 6.114 | 11,881,876 | -0.49(-7.36%) |
May 14, 2012 | 6.657 | 6.671 | 6.595 | 6.600 | 8,293,808 | -0.14(-2.11%) |
May 11, 2012 | 6.738 | 6.880 | 6.704 | 6.742 | 14,703,246 | -0.26(-3.67%) |
May 10, 2012 | 6.994 | 7.023 | 6.918 | 6.999 | 12,671,806 | +0.20(+3.01%) |
May 09, 2012 | 6.723 | 6.837 | 6.700 | 6.795 | 8,389,838 | -0.16(-2.32%) |
May 08, 2012 | 6.994 | 7.004 | 6.871 | 6.956 | 10,820,432 | +0.02(+0.34%) |
May 07, 2012 | 6.833 | 6.956 | 6.804 | 6.932 | 8,276,929 | +0.20(+3.04%) |
May 04, 2012 | 6.795 | 6.828 | 6.709 | 6.728 | 10,591,564 | +0.03(+0.50%) |
May 03, 2012 | 6.723 | 6.761 | 6.662 | 6.695 | 6,623,268 | -0.02(-0.28%) |
May 02, 2012 | 6.676 | 6.723 | 6.652 | 6.714 | 19,277,794 | -0.28(-4.01%) |