Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.843 | 5.958 | 5.843 | 5.915 | 3,823,108 | +0.05(+0.86%) |
Jul 30, 2012 | 5.894 | 5.908 | 5.836 | 5.865 | 3,556,482 | -0.04(-0.73%) |
Jul 27, 2012 | 5.865 | 5.994 | 5.771 | 5.908 | 7,068,164 | +0.16(+2.75%) |
Jul 26, 2012 | 5.829 | 5.843 | 5.714 | 5.750 | 5,996,256 | +0.03(+0.50%) |
Jul 25, 2012 | 5.807 | 5.879 | 5.707 | 5.721 | 7,588,940 | -0.01(-0.13%) |
Jul 24, 2012 | 5.700 | 5.793 | 5.656 | 5.728 | 7,558,101 | +0.04(+0.76%) |
Jul 23, 2012 | 5.714 | 5.779 | 5.541 | 5.685 | 14,778,692 | -0.13(-2.23%) |
Jul 20, 2012 | 5.779 | 6.023 | 5.642 | 5.815 | 40,970,152 | -0.33(-5.38%) |
Jul 19, 2012 | 6.390 | 6.426 | 6.109 | 6.145 | 7,125,832 | -0.23(-3.61%) |
Jul 18, 2012 | 6.368 | 6.433 | 6.282 | 6.375 | 6,763,496 | -0.02(-0.34%) |
Jul 17, 2012 | 6.296 | 6.408 | 6.253 | 6.397 | 7,386,097 | +0.14(+2.30%) |
Jul 16, 2012 | 6.332 | 6.354 | 6.224 | 6.253 | 10,650,810 | -0.09(-1.36%) |
Jul 13, 2012 | 6.217 | 6.375 | 6.188 | 6.339 | 13,905,762 | +0.15(+2.44%) |
Jul 12, 2012 | 6.088 | 6.210 | 6.045 | 6.188 | 8,751,544 | +0.04(+0.58%) |
Jul 11, 2012 | 5.937 | 6.167 | 5.937 | 6.152 | 7,947,315 | +0.23(+3.88%) |
Jul 10, 2012 | 6.052 | 6.095 | 5.886 | 5.922 | 5,297,114 | -0.06(-1.08%) |
Jul 09, 2012 | 6.102 | 6.124 | 5.944 | 5.987 | 3,561,606 | -0.13(-2.12%) |
Jul 06, 2012 | 6.030 | 6.134 | 5.987 | 6.116 | 3,233,607 | +0.01(+0.12%) |
Jul 05, 2012 | 6.231 | 6.260 | 6.077 | 6.109 | 6,007,857 | -0.17(-2.75%) |
Jul 03, 2012 | 6.275 | 6.318 | 6.210 | 6.282 | 3,492,634 | +0.01(+0.23%) |
Jul 02, 2012 | 6.253 | 6.282 | 6.124 | 6.267 | 6,349,640 | +0.05(+0.81%) |
Jun 29, 2012 | 6.275 | 6.275 | 6.073 | 6.217 | 6,194,224 | +0.24(+3.97%) |
Jun 28, 2012 | 5.930 | 5.994 | 5.815 | 5.980 | 6,225,710 | +0.00(+0.00%) |
Jun 27, 2012 | 5.951 | 6.009 | 5.851 | 5.980 | 5,976,187 | +0.08(+1.34%) |
Jun 26, 2012 | 5.721 | 6.045 | 5.692 | 5.901 | 29,789,096 | +0.22(+3.79%) |
Jun 25, 2012 | 5.779 | 5.779 | 5.624 | 5.685 | 3,921,644 | -0.16(-2.71%) |
Jun 22, 2012 | 5.858 | 5.879 | 5.757 | 5.843 | 6,142,632 | +0.06(+0.99%) |
Jun 21, 2012 | 6.059 | 6.124 | 5.771 | 5.786 | 6,575,121 | -0.26(-4.28%) |
Jun 20, 2012 | 6.052 | 6.109 | 5.973 | 6.045 | 5,860,447 | -0.01(-0.12%) |
Jun 19, 2012 | 5.901 | 6.095 | 5.879 | 6.052 | 8,325,472 | +0.21(+3.57%) |
Jun 18, 2012 | 5.743 | 5.872 | 5.714 | 5.843 | 7,141,342 | +0.03(+0.49%) |
Jun 15, 2012 | 5.721 | 5.815 | 5.678 | 5.815 | 9,373,133 | +0.11(+1.89%) |
Jun 14, 2012 | 5.563 | 5.736 | 5.563 | 5.707 | 5,658,177 | +0.12(+2.19%) |
Jun 13, 2012 | 5.541 | 5.692 | 5.498 | 5.585 | 7,266,337 | +0.03(+0.52%) |
Jun 12, 2012 | 5.391 | 5.559 | 5.340 | 5.556 | 9,152,560 | +0.06(+1.04%) |
Jun 11, 2012 | 5.778 | 5.793 | 5.484 | 5.498 | 7,283,165 | -0.22(-3.77%) |
Jun 08, 2012 | 5.671 | 5.764 | 5.570 | 5.714 | 10,490,292 | -0.02(-0.38%) |
Jun 07, 2012 | 5.728 | 5.800 | 5.649 | 5.735 | 8,643,559 | +0.09(+1.52%) |
Jun 06, 2012 | 5.484 | 5.649 | 5.419 | 5.649 | 14,451,874 | +0.23(+4.24%) |
Jun 05, 2012 | 5.419 | 5.534 | 5.398 | 5.419 | 14,254,789 | -0.04(-0.79%) |
Jun 04, 2012 | 5.757 | 5.800 | 5.427 | 5.463 | 9,344,842 | -0.32(-5.47%) |
Jun 01, 2012 | 5.994 | 5.994 | 5.735 | 5.778 | 7,306,958 | -0.31(-5.07%) |
May 31, 2012 | 6.094 | 6.130 | 6.001 | 6.087 | 9,985,622 | +0.02(+0.35%) |
May 30, 2012 | 6.216 | 6.238 | 6.065 | 6.065 | 5,713,078 | -0.25(-3.98%) |
May 29, 2012 | 6.317 | 6.345 | 6.195 | 6.317 | 5,423,907 | +0.06(+1.03%) |
May 25, 2012 | 6.216 | 6.295 | 6.188 | 6.252 | 3,501,148 | +0.04(+0.58%) |
May 24, 2012 | 6.245 | 6.252 | 6.116 | 6.216 | 7,652,941 | +0.04(+0.58%) |
May 23, 2012 | 6.202 | 6.252 | 6.087 | 6.180 | 7,433,945 | -0.07(-1.15%) |
May 22, 2012 | 6.152 | 6.310 | 6.137 | 6.252 | 7,598,882 | +0.14(+2.23%) |
May 21, 2012 | 6.245 | 6.281 | 6.109 | 6.116 | 7,458,603 | +0.06(+0.95%) |
May 18, 2012 | 6.166 | 6.213 | 6.030 | 6.058 | 3,739,836 | -0.05(-0.82%) |
May 17, 2012 | 6.188 | 6.252 | 6.101 | 6.109 | 4,910,949 | -0.06(-1.05%) |
May 16, 2012 | 6.324 | 6.403 | 6.166 | 6.173 | 5,150,421 | -0.10(-1.60%) |
May 15, 2012 | 6.432 | 6.453 | 6.245 | 6.274 | 4,771,803 | -0.17(-2.56%) |
May 14, 2012 | 6.417 | 6.539 | 6.410 | 6.439 | 4,904,715 | -0.08(-1.21%) |
May 11, 2012 | 6.453 | 6.604 | 6.353 | 6.518 | 4,151,264 | -0.01(-0.11%) |
May 10, 2012 | 6.511 | 6.611 | 6.482 | 6.525 | 4,979,847 | +0.11(+1.68%) |
May 09, 2012 | 6.489 | 6.525 | 6.338 | 6.417 | 8,913,207 | -0.19(-2.83%) |
May 08, 2012 | 6.561 | 6.618 | 6.503 | 6.604 | 3,961,240 | -0.01(-0.22%) |
May 07, 2012 | 6.539 | 6.712 | 6.539 | 6.618 | 4,545,248 | +0.05(+0.77%) |
May 04, 2012 | 6.633 | 6.661 | 6.475 | 6.568 | 5,957,027 | -0.09(-1.40%) |
May 03, 2012 | 6.654 | 6.737 | 6.611 | 6.661 | 7,984,390 | +0.01(+0.22%) |
May 02, 2012 | 6.618 | 6.683 | 6.539 | 6.647 | 7,729,219 | -0.01(-0.22%) |