Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.487 | 5.516 | 5.345 | 5.371 | 418,409 | -0.10(-1.85%) |
Jul 30, 2012 | 5.470 | 5.542 | 5.430 | 5.473 | 320,320 | +0.01(+0.16%) |
Jul 27, 2012 | 5.551 | 5.586 | 5.429 | 5.464 | 162,880 | -0.00(-0.05%) |
Jul 26, 2012 | 5.660 | 5.660 | 5.429 | 5.467 | 451,344 | -0.31(-5.35%) |
Jul 25, 2012 | 5.920 | 5.920 | 5.753 | 5.776 | 732,321 | -0.10(-1.72%) |
Jul 24, 2012 | 5.906 | 5.955 | 5.848 | 5.877 | 559,804 | -0.01(-0.15%) |
Jul 23, 2012 | 5.848 | 5.906 | 5.776 | 5.886 | 453,393 | -0.02(-0.34%) |
Jul 20, 2012 | 5.946 | 5.972 | 5.834 | 5.906 | 566,964 | +0.04(+0.74%) |
Jul 19, 2012 | 5.868 | 5.932 | 5.747 | 5.862 | 260,744 | +0.03(+0.59%) |
Jul 18, 2012 | 5.834 | 5.868 | 5.721 | 5.828 | 307,837 | +0.03(+0.45%) |
Jul 17, 2012 | 5.631 | 5.880 | 5.631 | 5.802 | 385,950 | +0.17(+3.03%) |
Jul 16, 2012 | 5.631 | 5.649 | 5.574 | 5.631 | 289,339 | +0.04(+0.72%) |
Jul 13, 2012 | 5.608 | 5.651 | 5.566 | 5.591 | 145,680 | +0.03(+0.57%) |
Jul 12, 2012 | 5.646 | 5.649 | 5.536 | 5.559 | 219,229 | -0.04(-0.65%) |
Jul 11, 2012 | 5.533 | 5.686 | 5.487 | 5.596 | 252,073 | +0.09(+1.72%) |
Jul 10, 2012 | 5.545 | 5.574 | 5.435 | 5.501 | 235,784 | +0.03(+0.63%) |
Jul 09, 2012 | 5.441 | 5.475 | 5.369 | 5.467 | 153,125 | +0.08(+1.39%) |
Jul 06, 2012 | 5.360 | 5.490 | 5.343 | 5.392 | 158,870 | -0.06(-1.06%) |
Jul 05, 2012 | 5.501 | 5.556 | 5.438 | 5.449 | 243,153 | -0.04(-0.74%) |
Jul 03, 2012 | 5.487 | 5.545 | 5.447 | 5.490 | 168,732 | +0.05(+0.85%) |
Jul 02, 2012 | 5.343 | 5.455 | 5.305 | 5.444 | 329,102 | +0.19(+3.57%) |
Jun 29, 2012 | 5.169 | 5.285 | 5.158 | 5.256 | 251,838 | +0.15(+2.94%) |
Jun 28, 2012 | 5.100 | 5.151 | 5.097 | 5.106 | 138,443 | -0.01(-0.11%) |
Jun 27, 2012 | 4.956 | 5.126 | 4.956 | 5.112 | 175,412 | +0.15(+3.01%) |
Jun 26, 2012 | 4.860 | 4.979 | 4.820 | 4.962 | 181,942 | +0.10(+2.03%) |
Jun 25, 2012 | 4.982 | 4.982 | 4.779 | 4.863 | 467,947 | -0.12(-2.49%) |
Jun 22, 2012 | 5.034 | 5.080 | 4.973 | 4.987 | 332,558 | -0.02(-0.35%) |
Jun 21, 2012 | 5.285 | 5.325 | 4.950 | 5.005 | 831,296 | -0.28(-5.25%) |
Jun 20, 2012 | 5.343 | 5.417 | 5.256 | 5.282 | 225,843 | -0.02(-0.44%) |
Jun 19, 2012 | 5.112 | 5.324 | 5.112 | 5.305 | 195,295 | +0.14(+2.74%) |
Jun 18, 2012 | 5.201 | 5.201 | 5.100 | 5.164 | 382,986 | -0.05(-0.89%) |
Jun 15, 2012 | 5.198 | 5.230 | 5.129 | 5.210 | 266,596 | +0.01(+0.22%) |
Jun 14, 2012 | 5.273 | 5.311 | 5.129 | 5.198 | 407,855 | -0.11(-2.01%) |
Jun 13, 2012 | 5.406 | 5.406 | 5.256 | 5.305 | 379,665 | -0.06(-1.13%) |
Jun 12, 2012 | 5.383 | 5.461 | 5.343 | 5.366 | 82,378 | -0.02(-0.32%) |
Jun 11, 2012 | 5.487 | 5.487 | 5.348 | 5.383 | 141,089 | -0.07(-1.27%) |
Jun 08, 2012 | 5.458 | 5.512 | 5.406 | 5.452 | 136,587 | -0.06(-1.15%) |
Jun 07, 2012 | 5.542 | 5.626 | 5.490 | 5.516 | 317,844 | +0.03(+0.53%) |
Jun 06, 2012 | 5.360 | 5.521 | 5.354 | 5.487 | 239,337 | +0.19(+3.60%) |
Jun 05, 2012 | 5.201 | 5.340 | 5.164 | 5.296 | 132,404 | +0.09(+1.66%) |
Jun 04, 2012 | 5.319 | 5.435 | 5.143 | 5.210 | 393,291 | -0.15(-2.85%) |
Jun 01, 2012 | 5.426 | 5.467 | 5.308 | 5.363 | 356,953 | -0.15(-2.67%) |
May 31, 2012 | 5.551 | 5.597 | 5.458 | 5.510 | 200,631 | -0.02(-0.42%) |
May 30, 2012 | 5.631 | 5.692 | 5.493 | 5.533 | 150,923 | -0.11(-1.99%) |
May 29, 2012 | 5.559 | 5.704 | 5.493 | 5.646 | 372,033 | +0.16(+3.00%) |
May 25, 2012 | 5.525 | 5.597 | 5.449 | 5.481 | 154,694 | -0.06(-1.04%) |
May 24, 2012 | 5.626 | 5.640 | 5.397 | 5.539 | 258,822 | -0.05(-0.83%) |
May 23, 2012 | 5.591 | 5.614 | 5.478 | 5.585 | 137,526 | -0.01(-0.21%) |
May 22, 2012 | 5.721 | 5.773 | 5.577 | 5.597 | 198,487 | -0.08(-1.37%) |
May 21, 2012 | 5.455 | 5.704 | 5.455 | 5.675 | 368,411 | +0.23(+4.13%) |
May 18, 2012 | 5.487 | 5.545 | 5.354 | 5.449 | 393,516 | -0.04(-0.74%) |
May 17, 2012 | 5.640 | 5.695 | 5.400 | 5.490 | 779,795 | -0.20(-3.55%) |
May 16, 2012 | 5.834 | 5.834 | 5.643 | 5.692 | 626,790 | -0.17(-2.91%) |
May 15, 2012 | 6.024 | 6.024 | 5.808 | 5.862 | 499,417 | -0.11(-1.79%) |
May 14, 2012 | 6.119 | 6.119 | 5.935 | 5.969 | 415,293 | -0.20(-3.19%) |
May 11, 2012 | 6.169 | 6.203 | 6.105 | 6.166 | 155,047 | -0.05(-0.88%) |
May 10, 2012 | 6.252 | 6.284 | 6.160 | 6.221 | 193,743 | -0.01(-0.09%) |
May 09, 2012 | 6.125 | 6.232 | 6.067 | 6.226 | 310,490 | +0.03(+0.51%) |
May 08, 2012 | 6.353 | 6.355 | 6.114 | 6.195 | 290,305 | -0.15(-2.32%) |
May 07, 2012 | 6.342 | 6.355 | 6.180 | 6.342 | 368,220 | -0.01(-0.09%) |
May 04, 2012 | 6.385 | 6.446 | 6.296 | 6.348 | 346,398 | -0.09(-1.44%) |
May 03, 2012 | 6.463 | 6.463 | 6.346 | 6.440 | 271,295 | -0.01(-0.22%) |
May 02, 2012 | 6.466 | 6.538 | 6.426 | 6.454 | 341,232 | -0.06(-0.97%) |