Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.190 | 6.280 | 6.110 | 6.120 | 328,480 | -0.06(-0.97%) |
Jul 30, 2012 | 6.250 | 6.300 | 6.110 | 6.180 | 326,488 | -0.07(-1.12%) |
Jul 27, 2012 | 5.970 | 6.280 | 5.920 | 6.250 | 411,208 | +0.32(+5.31%) |
Jul 26, 2012 | 6.070 | 6.130 | 5.910 | 5.935 | 373,515 | -0.02(-0.25%) |
Jul 25, 2012 | 5.900 | 5.970 | 5.860 | 5.950 | 334,333 | +0.04(+0.76%) |
Jul 24, 2012 | 6.000 | 6.000 | 5.750 | 5.905 | 383,863 | -0.05(-0.92%) |
Jul 23, 2012 | 6.050 | 6.070 | 5.800 | 5.960 | 212,503 | -0.17(-2.77%) |
Jul 20, 2012 | 6.050 | 6.170 | 6.020 | 6.130 | 263,576 | +0.04(+0.66%) |
Jul 19, 2012 | 6.330 | 6.330 | 6.050 | 6.090 | 449,002 | -0.19(-3.03%) |
Jul 18, 2012 | 6.110 | 6.380 | 6.100 | 6.280 | 255,319 | +0.14(+2.28%) |
Jul 17, 2012 | 6.130 | 6.200 | 6.030 | 6.140 | 206,777 | +0.06(+0.99%) |
Jul 16, 2012 | 6.200 | 6.200 | 5.970 | 6.080 | 279,018 | -0.13(-2.09%) |
Jul 13, 2012 | 6.350 | 6.430 | 6.180 | 6.210 | 222,214 | -0.10(-1.58%) |
Jul 12, 2012 | 6.330 | 6.390 | 6.170 | 6.310 | 242,955 | -0.05(-0.79%) |
Jul 11, 2012 | 6.430 | 6.490 | 6.290 | 6.360 | 373,992 | -0.06(-0.93%) |
Jul 10, 2012 | 6.700 | 6.750 | 6.390 | 6.420 | 185,175 | -0.28(-4.18%) |
Jul 09, 2012 | 6.730 | 6.749 | 6.540 | 6.700 | 278,109 | -0.02(-0.30%) |
Jul 06, 2012 | 6.810 | 6.890 | 6.660 | 6.720 | 283,866 | -0.16(-2.33%) |
Jul 05, 2012 | 6.800 | 6.920 | 6.790 | 6.880 | 346,006 | +0.09(+1.33%) |
Jul 03, 2012 | 6.640 | 6.830 | 6.590 | 6.790 | 421,114 | +0.21(+3.27%) |
Jul 02, 2012 | 6.500 | 6.720 | 6.500 | 6.575 | 446,537 | +0.11(+1.62%) |
Jun 29, 2012 | 6.370 | 6.550 | 6.310 | 6.470 | 389,457 | +0.27(+4.35%) |
Jun 28, 2012 | 6.390 | 6.390 | 6.100 | 6.200 | 418,282 | -0.23(-3.58%) |
Jun 27, 2012 | 6.350 | 6.475 | 6.320 | 6.430 | 303,901 | +0.10(+1.58%) |
Jun 26, 2012 | 6.330 | 6.390 | 6.230 | 6.330 | 229,904 | +0.03(+0.40%) |
Jun 25, 2012 | 6.370 | 6.470 | 6.220 | 6.305 | 296,502 | -0.20(-3.00%) |
Jun 22, 2012 | 6.240 | 6.505 | 6.130 | 6.500 | 861,351 | +0.28(+4.50%) |
Jun 21, 2012 | 6.470 | 6.470 | 6.180 | 6.220 | 302,287 | -0.24(-3.72%) |
Jun 20, 2012 | 6.470 | 6.550 | 6.310 | 6.460 | 420,604 | -0.02(-0.31%) |
Jun 19, 2012 | 6.300 | 6.550 | 6.270 | 6.480 | 700,336 | +0.22(+3.51%) |
Jun 18, 2012 | 6.270 | 6.440 | 6.200 | 6.260 | 418,498 | -0.03(-0.48%) |
Jun 15, 2012 | 6.070 | 6.360 | 6.040 | 6.290 | 652,097 | +0.24(+3.97%) |
Jun 14, 2012 | 5.850 | 6.190 | 5.740 | 6.050 | 762,134 | +0.22(+3.77%) |
Jun 13, 2012 | 5.740 | 5.940 | 5.570 | 5.830 | 438,378 | +0.06(+1.04%) |
Jun 12, 2012 | 5.610 | 5.780 | 5.569 | 5.770 | 277,154 | +0.19(+3.41%) |
Jun 11, 2012 | 5.800 | 5.860 | 5.570 | 5.580 | 296,450 | -0.14(-2.45%) |
Jun 08, 2012 | 5.660 | 5.750 | 5.600 | 5.720 | 260,828 | +0.04(+0.70%) |
Jun 07, 2012 | 5.880 | 5.960 | 5.650 | 5.680 | 274,555 | -0.13(-2.24%) |
Jun 06, 2012 | 5.640 | 5.850 | 5.640 | 5.810 | 324,154 | +0.22(+3.94%) |
Jun 05, 2012 | 5.570 | 5.690 | 5.510 | 5.590 | 336,041 | -0.01(-0.18%) |
Jun 04, 2012 | 5.720 | 5.800 | 5.500 | 5.600 | 328,718 | -0.11(-1.93%) |
Jun 01, 2012 | 5.830 | 5.870 | 5.680 | 5.710 | 398,387 | -0.28(-4.67%) |
May 31, 2012 | 6.150 | 6.190 | 5.930 | 5.990 | 507,538 | -0.14(-2.28%) |
May 30, 2012 | 6.090 | 6.380 | 5.900 | 6.130 | 914,165 | +0.37(+6.42%) |
May 29, 2012 | 5.690 | 5.800 | 5.620 | 5.760 | 276,399 | +0.11(+1.95%) |
May 25, 2012 | 5.610 | 5.650 | 5.580 | 5.650 | 197,883 | +0.02(+0.36%) |
May 24, 2012 | 5.830 | 5.830 | 5.590 | 5.630 | 327,446 | -0.20(-3.43%) |
May 23, 2012 | 5.720 | 5.860 | 5.610 | 5.830 | 292,444 | +0.03(+0.52%) |
May 22, 2012 | 5.970 | 6.000 | 5.720 | 5.800 | 514,785 | -0.20(-3.33%) |
May 21, 2012 | 5.780 | 6.010 | 5.700 | 6.000 | 265,684 | +0.22(+3.81%) |
May 18, 2012 | 5.840 | 5.890 | 5.710 | 5.780 | 397,289 | -0.02(-0.34%) |
May 17, 2012 | 6.010 | 6.030 | 5.780 | 5.800 | 314,864 | -0.22(-3.65%) |
May 16, 2012 | 6.230 | 6.230 | 5.970 | 6.020 | 403,580 | -0.14(-2.27%) |
May 15, 2012 | 6.160 | 6.310 | 6.120 | 6.160 | 277,244 | +0.01(+0.16%) |
May 14, 2012 | 6.160 | 6.200 | 6.070 | 6.150 | 250,187 | -0.11(-1.76%) |
May 11, 2012 | 6.190 | 6.340 | 6.180 | 6.260 | 362,154 | +0.00(+0.00%) |
May 10, 2012 | 6.170 | 6.290 | 6.020 | 6.260 | 570,853 | +0.13(+2.12%) |
May 09, 2012 | 5.920 | 6.210 | 5.840 | 6.130 | 605,348 | +0.12(+2.00%) |
May 08, 2012 | 6.190 | 6.250 | 5.970 | 6.010 | 474,217 | -0.24(-3.84%) |
May 07, 2012 | 6.090 | 6.340 | 6.090 | 6.250 | 496,213 | +0.01(+0.16%) |
May 04, 2012 | 6.470 | 6.480 | 6.190 | 6.240 | 826,315 | -0.28(-4.29%) |
May 03, 2012 | 6.590 | 6.740 | 6.450 | 6.520 | 1,029,732 | -0.11(-1.66%) |
May 02, 2012 | 6.100 | 6.640 | 6.030 | 6.630 | 4,747,904 | +0.94(+16.52%) |