Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.157 | 6.230 | 6.148 | 6.189 | 8,047,099 | -0.13(-2.06%) |
Jul 30, 2012 | 6.278 | 6.369 | 6.237 | 6.319 | 938,371 | +0.01(+0.21%) |
Jul 27, 2012 | 6.380 | 6.397 | 6.233 | 6.306 | 879,994 | -0.06(-0.99%) |
Jul 26, 2012 | 6.230 | 6.388 | 6.230 | 6.369 | 1,978,973 | +0.22(+3.63%) |
Jul 25, 2012 | 6.187 | 6.231 | 6.083 | 6.146 | 892,208 | +0.01(+0.24%) |
Jul 24, 2012 | 6.179 | 6.228 | 6.099 | 6.131 | 691,232 | -0.01(-0.24%) |
Jul 23, 2012 | 6.138 | 6.164 | 6.070 | 6.146 | 1,458,917 | -0.03(-0.54%) |
Jul 20, 2012 | 6.254 | 6.254 | 6.157 | 6.179 | 917,996 | -0.07(-1.19%) |
Jul 19, 2012 | 6.285 | 6.285 | 6.217 | 6.254 | 721,144 | +0.01(+0.09%) |
Jul 18, 2012 | 6.200 | 6.278 | 6.196 | 6.248 | 661,874 | +0.03(+0.54%) |
Jul 17, 2012 | 6.289 | 6.295 | 6.205 | 6.215 | 911,647 | -0.06(-1.01%) |
Jul 16, 2012 | 6.155 | 6.306 | 6.150 | 6.278 | 739,460 | +0.13(+2.06%) |
Jul 13, 2012 | 6.075 | 6.168 | 6.055 | 6.151 | 1,856,551 | +0.11(+1.79%) |
Jul 12, 2012 | 6.166 | 6.177 | 6.029 | 6.044 | 2,090,272 | -0.13(-2.17%) |
Jul 11, 2012 | 6.189 | 6.220 | 6.144 | 6.177 | 718,069 | -0.02(-0.39%) |
Jul 10, 2012 | 6.259 | 6.304 | 6.191 | 6.202 | 563,467 | -0.04(-0.57%) |
Jul 09, 2012 | 6.250 | 6.265 | 6.194 | 6.237 | 382,248 | -0.03(-0.50%) |
Jul 06, 2012 | 6.306 | 6.308 | 6.205 | 6.269 | 677,620 | -0.05(-0.82%) |
Jul 05, 2012 | 6.347 | 6.350 | 6.315 | 6.321 | 1,254,699 | -0.01(-0.18%) |
Jul 03, 2012 | 6.332 | 6.356 | 6.308 | 6.332 | 3,907,557 | +0.01(+0.21%) |
Jul 02, 2012 | 6.243 | 6.338 | 6.207 | 6.319 | 988,621 | +0.07(+1.19%) |
Jun 29, 2012 | 6.278 | 6.311 | 6.148 | 6.244 | 891,256 | +0.05(+0.81%) |
Jun 28, 2012 | 6.133 | 6.202 | 6.105 | 6.194 | 3,650,311 | +0.03(+0.45%) |
Jun 27, 2012 | 6.099 | 6.181 | 6.094 | 6.166 | 937,963 | +0.06(+1.04%) |
Jun 26, 2012 | 5.984 | 6.138 | 5.973 | 6.103 | 1,799,566 | +0.10(+1.64%) |
Jun 25, 2012 | 5.932 | 6.016 | 5.906 | 6.004 | 3,164,871 | +0.02(+0.37%) |
Jun 22, 2012 | 5.986 | 6.014 | 5.913 | 5.982 | 1,319,733 | -0.00(-0.06%) |
Jun 21, 2012 | 6.103 | 6.142 | 5.971 | 5.986 | 1,305,981 | -0.12(-1.95%) |
Jun 20, 2012 | 6.187 | 6.263 | 6.051 | 6.105 | 6,763,025 | -0.13(-2.09%) |
Jun 19, 2012 | 6.285 | 6.300 | 6.170 | 6.235 | 8,553,678 | -0.00(-0.06%) |
Jun 18, 2012 | 6.124 | 6.257 | 6.120 | 6.239 | 2,588,485 | +0.12(+1.88%) |
Jun 15, 2012 | 6.086 | 6.155 | 6.060 | 6.124 | 1,708,190 | +0.02(+0.34%) |
Jun 14, 2012 | 6.204 | 6.246 | 6.092 | 6.103 | 2,373,796 | -0.10(-1.59%) |
Jun 13, 2012 | 6.138 | 6.220 | 6.079 | 6.202 | 3,283,691 | +0.03(+0.54%) |
Jun 12, 2012 | 6.127 | 6.246 | 6.045 | 6.168 | 2,458,107 | +0.06(+0.97%) |
Jun 11, 2012 | 6.159 | 6.166 | 6.094 | 6.109 | 2,694,301 | +0.01(+0.21%) |
Jun 08, 2012 | 6.014 | 6.137 | 5.967 | 6.096 | 2,000,713 | +0.05(+0.86%) |
Jun 07, 2012 | 6.010 | 6.049 | 5.936 | 6.044 | 5,099,520 | +0.07(+1.22%) |
Jun 06, 2012 | 5.919 | 5.978 | 5.910 | 5.971 | 1,847,756 | +0.07(+1.23%) |
Jun 05, 2012 | 5.917 | 5.952 | 5.841 | 5.898 | 2,782,644 | -0.01(-0.09%) |
Jun 04, 2012 | 5.858 | 5.923 | 5.798 | 5.904 | 2,343,298 | +0.08(+1.41%) |
Jun 01, 2012 | 5.733 | 5.869 | 5.718 | 5.822 | 2,225,940 | +0.00(+0.00%) |
May 31, 2012 | 5.830 | 5.859 | 5.789 | 5.822 | 737,998 | +0.00(+0.06%) |
May 30, 2012 | 5.813 | 5.844 | 5.785 | 5.818 | 761,464 | -0.05(-0.92%) |
May 29, 2012 | 5.805 | 5.908 | 5.770 | 5.872 | 1,791,572 | +0.12(+2.09%) |
May 25, 2012 | 5.778 | 5.778 | 5.725 | 5.752 | 905,117 | -0.02(-0.32%) |
May 24, 2012 | 5.769 | 5.789 | 5.736 | 5.771 | 757,411 | +0.03(+0.51%) |
May 23, 2012 | 5.688 | 5.752 | 5.683 | 5.741 | 2,363,335 | +0.03(+0.55%) |
May 22, 2012 | 5.719 | 5.734 | 5.690 | 5.710 | 1,255,033 | +0.02(+0.42%) |
May 21, 2012 | 5.594 | 5.697 | 5.574 | 5.686 | 592,902 | +0.08(+1.51%) |
May 18, 2012 | 5.699 | 5.703 | 5.574 | 5.602 | 1,630,768 | -0.10(-1.71%) |
May 17, 2012 | 5.721 | 5.733 | 5.668 | 5.699 | 1,557,160 | -0.03(-0.51%) |
May 16, 2012 | 5.653 | 5.752 | 5.653 | 5.729 | 946,160 | +0.08(+1.33%) |
May 15, 2012 | 5.620 | 5.725 | 5.611 | 5.653 | 533,316 | +0.02(+0.39%) |
May 14, 2012 | 5.655 | 5.684 | 5.605 | 5.631 | 823,548 | -0.07(-1.19%) |
May 11, 2012 | 5.705 | 5.745 | 5.662 | 5.699 | 872,176 | -0.01(-0.16%) |
May 10, 2012 | 5.802 | 5.802 | 5.684 | 5.708 | 911,951 | -0.01(-0.10%) |
May 09, 2012 | 5.539 | 5.734 | 5.515 | 5.714 | 1,884,757 | +0.06(+0.97%) |
May 08, 2012 | 5.714 | 5.749 | 5.605 | 5.659 | 1,276,744 | -0.09(-1.50%) |
May 07, 2012 | 5.697 | 5.754 | 5.697 | 5.745 | 1,041,440 | +0.02(+0.35%) |
May 04, 2012 | 5.745 | 5.778 | 5.697 | 5.725 | 679,787 | -0.02(-0.35%) |
May 03, 2012 | 5.747 | 5.774 | 5.725 | 5.745 | 1,081,003 | +0.01(+0.16%) |
May 02, 2012 | 5.769 | 5.783 | 5.719 | 5.736 | 1,664,862 | -0.04(-0.73%) |