Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.235 | 6.235 | 6.235 | 6.235 | 758 | +0.00(+0.00%) |
Jul 30, 2012 | 6.047 | 6.235 | 6.047 | 6.235 | 463 | +0.00(+0.00%) |
Jul 27, 2012 | 6.212 | 6.250 | 6.212 | 6.235 | 13,844 | -0.05(-0.84%) |
Jul 26, 2012 | 6.341 | 6.348 | 6.288 | 6.288 | 727 | -0.02(-0.36%) |
Jul 25, 2012 | 6.303 | 6.326 | 6.303 | 6.310 | 1,878 | -0.04(-0.60%) |
Jul 24, 2012 | 6.084 | 6.348 | 6.084 | 6.348 | 82,760 | +0.30(+5.00%) |
Jul 23, 2012 | 6.076 | 6.076 | 5.933 | 6.046 | 1,849 | +0.00(+0.03%) |
Jul 16, 2012 | 6.038 | 6.044 | 6.044 | 6.044 | 2,792 | +0.10(+1.75%) |
Jul 13, 2012 | 5.956 | 5.956 | 5.941 | 5.941 | 2,352 | +0.05(+0.77%) |
Jul 12, 2012 | 5.896 | 5.896 | 5.896 | 5.896 | 3,324 | -0.01(-0.13%) |
Jul 10, 2012 | 5.903 | 5.903 | 5.903 | 5.903 | 0 | -0.17(-2.73%) |
Jul 09, 2012 | 6.084 | 6.084 | 5.933 | 6.069 | 7,000 | -0.02(-0.37%) |
Jul 06, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 132 | +0.11(+1.89%) |
Jul 05, 2012 | 5.978 | 5.978 | 5.978 | 5.978 | 265 | -0.04(-0.63%) |
Jul 03, 2012 | 6.023 | 6.023 | 6.016 | 6.016 | 3,324 | -0.01(-0.12%) |
Jul 02, 2012 | 6.046 | 6.053 | 5.903 | 6.023 | 11,303 | +0.01(+0.13%) |
Jun 29, 2012 | 5.828 | 6.016 | 5.828 | 6.016 | 3,883 | +0.19(+3.23%) |
Jun 28, 2012 | 5.783 | 5.835 | 5.760 | 5.828 | 5,127 | +0.08(+1.31%) |
Jun 22, 2012 | 5.828 | 5.753 | 5.753 | 5.753 | 6,649 | -0.08(-1.29%) |
Jun 21, 2012 | 5.828 | 5.828 | 5.828 | 5.828 | 864 | +0.02(+0.26%) |
Jun 20, 2012 | 5.813 | 5.813 | 5.715 | 5.813 | 3,125 | +0.05(+0.78%) |
Jun 19, 2012 | 5.790 | 5.790 | 5.753 | 5.768 | 2,668 | +0.02(+0.26%) |
Jun 18, 2012 | 5.790 | 5.790 | 5.753 | 5.753 | 1,595 | -0.04(-0.65%) |
Jun 15, 2012 | 5.790 | 5.790 | 5.790 | 5.790 | 571 | +0.00(+0.00%) |
Jun 14, 2012 | 5.820 | 5.841 | 5.790 | 5.790 | 2,461 | -0.03(-0.52%) |
Jun 13, 2012 | 5.835 | 5.835 | 5.820 | 5.820 | 3,033 | +0.00(+0.00%) |
Jun 12, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 132 | -0.01(-0.13%) |
Jun 11, 2012 | 5.805 | 5.828 | 5.805 | 5.828 | 4,654 | +0.03(+0.52%) |
Jun 08, 2012 | 5.828 | 5.843 | 5.795 | 5.798 | 2,396 | +0.02(+0.39%) |
Jun 07, 2012 | 5.881 | 5.881 | 5.734 | 5.775 | 6,452 | -0.11(-1.92%) |
Jun 06, 2012 | 5.873 | 5.888 | 5.873 | 5.888 | 682 | -0.09(-1.51%) |
Jun 05, 2012 | 5.978 | 5.978 | 5.978 | 5.978 | 598 | +0.00(+0.00%) |
Jun 04, 2012 | 5.978 | 5.978 | 5.978 | 5.978 | 198 | +0.05(+0.76%) |
Jun 01, 2012 | 5.948 | 5.948 | 5.933 | 5.933 | 1,121 | -0.02(-0.25%) |
May 31, 2012 | 5.948 | 5.962 | 5.948 | 5.948 | 4,270 | +0.00(+0.00%) |
May 30, 2012 | 6.016 | 6.016 | 5.948 | 5.948 | 4,454 | -0.07(-1.13%) |
May 29, 2012 | 6.016 | 6.031 | 6.016 | 6.016 | 531 | +0.00(+0.00%) |
May 25, 2012 | 6.016 | 6.046 | 6.001 | 6.016 | 4,654 | -0.08(-1.36%) |
May 24, 2012 | 6.084 | 6.099 | 6.016 | 6.099 | 2,813 | -0.03(-0.49%) |
May 23, 2012 | 6.069 | 6.129 | 6.069 | 6.129 | 950 | +0.11(+1.75%) |
May 22, 2012 | 6.023 | 6.023 | 6.023 | 6.023 | 393 | +0.00(+0.00%) |
May 21, 2012 | 6.023 | 6.023 | 6.016 | 6.023 | 4,355 | +0.01(+0.13%) |
May 18, 2012 | 6.091 | 6.196 | 6.016 | 6.016 | 4,449 | +0.00(+0.00%) |
May 17, 2012 | 6.019 | 6.061 | 6.016 | 6.016 | 6,020 | +0.00(+0.00%) |
May 16, 2012 | 6.106 | 6.106 | 6.016 | 6.016 | 16,725 | -0.12(-1.96%) |
May 15, 2012 | 6.174 | 6.174 | 6.136 | 6.136 | 2,079 | -0.06(-0.97%) |
May 14, 2012 | 6.181 | 6.196 | 6.144 | 6.196 | 3,002 | -0.03(-0.48%) |
May 11, 2012 | 6.226 | 6.226 | 6.226 | 6.226 | 132 | +0.05(+0.73%) |
May 10, 2012 | 6.181 | 6.181 | 6.181 | 6.181 | 664 | -0.04(-0.60%) |
May 09, 2012 | 6.219 | 6.219 | 6.219 | 6.219 | 398 | -0.01(-0.12%) |
May 08, 2012 | 6.226 | 6.226 | 6.226 | 6.226 | 609 | -0.17(-2.59%) |
May 07, 2012 | 6.219 | 6.392 | 6.219 | 6.392 | 1,063 | +0.19(+3.03%) |
May 04, 2012 | 6.129 | 6.204 | 6.129 | 6.204 | 265 | +0.08(+1.23%) |
May 02, 2012 | 6.114 | 6.129 | 6.129 | 6.129 | 797 | +0.04(+0.62%) |