Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.867 | 5.899 | 5.796 | 5.867 | 1,592,647 | +0.13(+2.30%) |
Jul 30, 2012 | 5.683 | 5.735 | 5.683 | 5.735 | 152,414 | +0.04(+0.73%) |
Jul 27, 2012 | 5.712 | 5.731 | 5.693 | 5.693 | 243,985 | -0.02(-0.28%) |
Jul 26, 2012 | 5.728 | 5.735 | 5.699 | 5.709 | 168,908 | -0.01(-0.17%) |
Jul 25, 2012 | 5.686 | 5.786 | 5.681 | 5.718 | 279,853 | +0.04(+0.79%) |
Jul 24, 2012 | 5.654 | 5.683 | 5.654 | 5.674 | 134,863 | +0.02(+0.28%) |
Jul 23, 2012 | 5.674 | 5.674 | 5.649 | 5.657 | 221,130 | -0.02(-0.28%) |
Jul 20, 2012 | 5.661 | 5.674 | 5.654 | 5.674 | 165,513 | +0.01(+0.23%) |
Jul 19, 2012 | 5.657 | 5.683 | 5.655 | 5.661 | 107,406 | +0.00(+0.00%) |
Jul 18, 2012 | 5.674 | 5.706 | 5.648 | 5.661 | 273,215 | -0.00(-0.06%) |
Jul 17, 2012 | 5.651 | 5.667 | 5.638 | 5.664 | 158,477 | +0.02(+0.28%) |
Jul 16, 2012 | 5.616 | 5.674 | 5.596 | 5.648 | 190,508 | +0.02(+0.34%) |
Jul 13, 2012 | 5.600 | 5.664 | 5.600 | 5.629 | 203,063 | +0.05(+0.85%) |
Jul 12, 2012 | 5.619 | 5.632 | 5.524 | 5.581 | 292,562 | -0.04(-0.68%) |
Jul 11, 2012 | 5.597 | 5.619 | 5.552 | 5.619 | 196,721 | +0.02(+0.42%) |
Jul 10, 2012 | 5.616 | 5.650 | 5.584 | 5.596 | 289,447 | -0.00(-0.02%) |
Jul 09, 2012 | 5.556 | 5.616 | 5.556 | 5.597 | 130,153 | +0.04(+0.75%) |
Jul 06, 2012 | 5.533 | 5.568 | 5.533 | 5.556 | 136,251 | +0.02(+0.40%) |
Jul 05, 2012 | 5.648 | 5.648 | 5.489 | 5.533 | 264,512 | +0.02(+0.41%) |
Jul 03, 2012 | 5.479 | 5.514 | 5.469 | 5.511 | 125,715 | +0.02(+0.41%) |
Jul 02, 2012 | 5.453 | 5.489 | 5.453 | 5.489 | 186,489 | +0.04(+0.64%) |
Jun 29, 2012 | 5.469 | 5.501 | 5.450 | 5.453 | 200,447 | +0.02(+0.35%) |
Jun 28, 2012 | 5.409 | 5.444 | 5.393 | 5.434 | 339,206 | -0.01(-0.18%) |
Jun 27, 2012 | 5.479 | 5.489 | 5.443 | 5.444 | 196,188 | -0.04(-0.81%) |
Jun 26, 2012 | 5.466 | 5.489 | 5.447 | 5.489 | 157,260 | +0.04(+0.82%) |
Jun 25, 2012 | 5.444 | 5.453 | 5.418 | 5.444 | 170,676 | -0.01(-0.23%) |
Jun 22, 2012 | 5.428 | 5.469 | 5.425 | 5.457 | 168,028 | +0.04(+0.79%) |
Jun 21, 2012 | 5.415 | 5.428 | 5.383 | 5.414 | 177,693 | -0.02(-0.29%) |
Jun 20, 2012 | 5.431 | 5.453 | 5.393 | 5.429 | 240,093 | -0.00(-0.09%) |
Jun 19, 2012 | 5.425 | 5.460 | 5.415 | 5.434 | 120,099 | +0.01(+0.24%) |
Jun 18, 2012 | 5.380 | 5.422 | 5.358 | 5.422 | 211,779 | +0.03(+0.53%) |
Jun 15, 2012 | 5.402 | 5.402 | 5.368 | 5.393 | 136,467 | +0.02(+0.36%) |
Jun 14, 2012 | 5.361 | 5.386 | 5.358 | 5.374 | 106,806 | +0.02(+0.36%) |
Jun 13, 2012 | 5.425 | 5.425 | 5.326 | 5.355 | 768,396 | -0.07(-1.31%) |
Jun 12, 2012 | 5.397 | 5.438 | 5.397 | 5.426 | 222,420 | +0.03(+0.59%) |
Jun 11, 2012 | 5.397 | 5.400 | 5.381 | 5.394 | 178,883 | +0.01(+0.24%) |
Jun 08, 2012 | 5.372 | 5.407 | 5.365 | 5.381 | 212,298 | -0.01(-0.12%) |
Jun 07, 2012 | 5.372 | 5.394 | 5.346 | 5.388 | 201,070 | +0.04(+0.77%) |
Jun 06, 2012 | 5.340 | 5.375 | 5.340 | 5.346 | 150,239 | +0.01(+0.24%) |
Jun 05, 2012 | 5.350 | 5.391 | 5.334 | 5.334 | 193,962 | -0.01(-0.24%) |
Jun 04, 2012 | 5.394 | 5.394 | 5.302 | 5.346 | 177,847 | -0.02(-0.35%) |
Jun 01, 2012 | 5.378 | 5.403 | 5.350 | 5.365 | 215,277 | -0.04(-0.70%) |
May 31, 2012 | 5.435 | 5.435 | 5.359 | 5.403 | 216,591 | +0.02(+0.29%) |
May 30, 2012 | 5.413 | 5.438 | 5.375 | 5.388 | 154,769 | -0.02(-0.41%) |
May 29, 2012 | 5.400 | 5.416 | 5.394 | 5.410 | 130,419 | +0.01(+0.18%) |
May 25, 2012 | 5.413 | 5.413 | 5.362 | 5.400 | 179,638 | -0.01(-0.12%) |
May 24, 2012 | 5.375 | 5.410 | 5.372 | 5.407 | 159,821 | +0.03(+0.59%) |
May 23, 2012 | 5.343 | 5.375 | 5.326 | 5.375 | 202,994 | +0.03(+0.59%) |
May 22, 2012 | 5.312 | 5.358 | 5.312 | 5.343 | 129,367 | +0.03(+0.54%) |
May 21, 2012 | 5.286 | 5.343 | 5.267 | 5.315 | 211,539 | +0.02(+0.42%) |
May 18, 2012 | 5.312 | 5.320 | 5.274 | 5.293 | 182,020 | -0.01(-0.24%) |
May 17, 2012 | 5.388 | 5.400 | 5.258 | 5.305 | 355,486 | -0.09(-1.64%) |
May 16, 2012 | 5.337 | 5.403 | 5.327 | 5.394 | 145,030 | +0.05(+1.01%) |
May 15, 2012 | 5.441 | 5.441 | 5.337 | 5.340 | 382,152 | -0.05(-0.95%) |
May 14, 2012 | 5.370 | 5.411 | 5.370 | 5.391 | 241,294 | -0.02(-0.41%) |
May 11, 2012 | 5.391 | 5.417 | 5.370 | 5.413 | 239,259 | +0.02(+0.41%) |
May 10, 2012 | 5.357 | 5.398 | 5.357 | 5.391 | 200,916 | +0.04(+0.76%) |
May 09, 2012 | 5.300 | 5.363 | 5.300 | 5.351 | 134,679 | +0.01(+0.24%) |
May 08, 2012 | 5.344 | 5.357 | 5.307 | 5.338 | 267,472 | -0.02(-0.35%) |
May 07, 2012 | 5.391 | 5.391 | 5.348 | 5.357 | 195,012 | -0.04(-0.70%) |
May 04, 2012 | 5.395 | 5.395 | 5.382 | 5.395 | 157,003 | +0.00(+0.06%) |
May 03, 2012 | 5.410 | 5.410 | 5.382 | 5.391 | 214,419 | -0.02(-0.41%) |
May 02, 2012 | 5.398 | 5.417 | 5.357 | 5.413 | 164,786 | +0.01(+0.12%) |