Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.917 | 5.974 | 5.910 | 5.966 | 528,839 | +0.06(+0.95%) |
Jul 30, 2012 | 5.917 | 5.932 | 5.876 | 5.910 | 640,915 | -0.01(-0.13%) |
Jul 27, 2012 | 5.872 | 5.951 | 5.872 | 5.917 | 401,825 | +0.03(+0.51%) |
Jul 26, 2012 | 5.902 | 5.910 | 5.842 | 5.887 | 587,802 | +0.04(+0.71%) |
Jul 25, 2012 | 5.846 | 5.887 | 5.812 | 5.846 | 1,049,601 | +0.02(+0.26%) |
Jul 24, 2012 | 5.804 | 5.842 | 5.801 | 5.831 | 522,330 | +0.01(+0.20%) |
Jul 23, 2012 | 5.778 | 5.819 | 5.744 | 5.819 | 604,674 | +0.03(+0.45%) |
Jul 20, 2012 | 5.782 | 5.808 | 5.759 | 5.793 | 404,935 | +0.02(+0.26%) |
Jul 19, 2012 | 5.744 | 5.789 | 5.737 | 5.778 | 552,535 | +0.03(+0.59%) |
Jul 18, 2012 | 5.692 | 5.744 | 5.692 | 5.744 | 354,532 | +0.05(+0.86%) |
Jul 17, 2012 | 5.710 | 5.733 | 5.695 | 5.695 | 469,669 | -0.02(-0.33%) |
Jul 16, 2012 | 5.658 | 5.714 | 5.658 | 5.714 | 363,526 | +0.05(+0.86%) |
Jul 13, 2012 | 5.650 | 5.677 | 5.650 | 5.665 | 466,302 | +0.03(+0.53%) |
Jul 12, 2012 | 5.677 | 5.680 | 5.631 | 5.635 | 623,702 | -0.03(-0.60%) |
Jul 11, 2012 | 5.677 | 5.695 | 5.669 | 5.669 | 388,881 | -0.03(-0.46%) |
Jul 10, 2012 | 5.669 | 5.695 | 5.669 | 5.695 | 336,186 | +0.02(+0.26%) |
Jul 09, 2012 | 5.654 | 5.680 | 5.647 | 5.680 | 305,494 | +0.01(+0.20%) |
Jul 06, 2012 | 5.639 | 5.684 | 5.624 | 5.669 | 492,551 | +0.01(+0.13%) |
Jul 05, 2012 | 5.639 | 5.662 | 5.631 | 5.662 | 420,945 | +0.00(+0.00%) |
Jul 03, 2012 | 5.635 | 5.673 | 5.631 | 5.662 | 200,040 | +0.02(+0.27%) |
Jul 02, 2012 | 5.609 | 5.647 | 5.602 | 5.647 | 440,034 | +0.05(+0.87%) |
Jun 29, 2012 | 5.643 | 5.650 | 5.591 | 5.598 | 607,996 | -0.00(-0.07%) |
Jun 28, 2012 | 5.583 | 5.613 | 5.583 | 5.602 | 385,044 | -0.01(-0.13%) |
Jun 27, 2012 | 5.654 | 5.654 | 5.591 | 5.609 | 457,276 | +0.01(+0.13%) |
Jun 26, 2012 | 5.598 | 5.613 | 5.583 | 5.602 | 328,343 | +0.00(+0.07%) |
Jun 25, 2012 | 5.568 | 5.647 | 5.568 | 5.598 | 403,692 | -0.00(-0.07%) |
Jun 22, 2012 | 5.576 | 5.613 | 5.576 | 5.602 | 256,017 | +0.03(+0.54%) |
Jun 21, 2012 | 5.613 | 5.620 | 5.561 | 5.572 | 380,168 | -0.06(-1.06%) |
Jun 20, 2012 | 5.613 | 5.637 | 5.602 | 5.632 | 440,082 | +0.02(+0.33%) |
Jun 19, 2012 | 5.587 | 5.620 | 5.572 | 5.613 | 419,314 | +0.03(+0.47%) |
Jun 18, 2012 | 5.482 | 5.594 | 5.482 | 5.587 | 421,207 | +0.07(+1.36%) |
Jun 15, 2012 | 5.549 | 5.549 | 5.497 | 5.512 | 331,320 | -0.01(-0.27%) |
Jun 14, 2012 | 5.520 | 5.546 | 5.496 | 5.527 | 409,545 | -0.01(-0.20%) |
Jun 13, 2012 | 5.512 | 5.553 | 5.497 | 5.538 | 379,742 | -0.01(-0.27%) |
Jun 12, 2012 | 5.505 | 5.557 | 5.505 | 5.553 | 286,591 | +0.05(+0.95%) |
Jun 11, 2012 | 5.516 | 5.546 | 5.493 | 5.501 | 342,063 | -0.03(-0.54%) |
Jun 08, 2012 | 5.441 | 5.535 | 5.441 | 5.531 | 312,948 | +0.07(+1.23%) |
Jun 07, 2012 | 5.449 | 5.478 | 5.423 | 5.464 | 283,683 | +0.04(+0.83%) |
Jun 06, 2012 | 5.460 | 5.475 | 5.415 | 5.419 | 400,757 | -0.03(-0.48%) |
Jun 05, 2012 | 5.363 | 5.456 | 5.363 | 5.445 | 402,775 | +0.06(+1.03%) |
Jun 04, 2012 | 5.426 | 5.437 | 5.352 | 5.389 | 628,476 | -0.06(-1.02%) |
Jun 01, 2012 | 5.460 | 5.500 | 5.434 | 5.445 | 412,382 | -0.07(-1.34%) |
May 31, 2012 | 5.530 | 5.541 | 5.497 | 5.519 | 261,669 | -0.01(-0.27%) |
May 30, 2012 | 5.549 | 5.556 | 5.519 | 5.534 | 345,184 | -0.03(-0.60%) |
May 29, 2012 | 5.564 | 5.578 | 5.541 | 5.567 | 429,677 | +0.01(+0.13%) |
May 25, 2012 | 5.560 | 5.593 | 5.545 | 5.560 | 308,681 | -0.03(-0.46%) |
May 24, 2012 | 5.575 | 5.593 | 5.541 | 5.586 | 394,719 | +0.01(+0.20%) |
May 23, 2012 | 5.489 | 5.575 | 5.437 | 5.575 | 653,447 | +0.10(+1.90%) |
May 22, 2012 | 5.437 | 5.500 | 5.419 | 5.471 | 519,485 | +0.06(+1.03%) |
May 21, 2012 | 5.367 | 5.415 | 5.330 | 5.415 | 633,469 | +0.05(+0.90%) |
May 18, 2012 | 5.326 | 5.411 | 5.326 | 5.367 | 626,367 | +0.03(+0.56%) |
May 17, 2012 | 5.538 | 5.538 | 5.278 | 5.337 | 1,480,622 | -0.21(-3.75%) |
May 16, 2012 | 5.564 | 5.564 | 5.515 | 5.545 | 614,884 | -0.03(-0.47%) |
May 15, 2012 | 5.564 | 5.590 | 5.552 | 5.571 | 464,220 | -0.00(-0.07%) |
May 14, 2012 | 5.597 | 5.612 | 5.567 | 5.575 | 444,811 | -0.06(-1.05%) |
May 11, 2012 | 5.578 | 5.649 | 5.578 | 5.634 | 266,514 | +0.03(+0.46%) |
May 10, 2012 | 5.578 | 5.615 | 5.578 | 5.608 | 325,966 | +0.03(+0.47%) |
May 09, 2012 | 5.571 | 5.597 | 5.549 | 5.582 | 419,799 | -0.01(-0.26%) |
May 08, 2012 | 5.571 | 5.597 | 5.549 | 5.597 | 342,738 | +0.01(+0.20%) |
May 07, 2012 | 5.560 | 5.612 | 5.560 | 5.586 | 505,409 | +0.02(+0.40%) |
May 04, 2012 | 5.578 | 5.595 | 5.545 | 5.564 | 652,369 | -0.03(-0.60%) |
May 03, 2012 | 5.623 | 5.634 | 5.597 | 5.597 | 423,875 | -0.03(-0.53%) |
May 02, 2012 | 5.619 | 5.638 | 5.612 | 5.627 | 427,609 | -0.01(-0.13%) |