Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.883 | 5.932 | 5.863 | 5.870 | 890,539 | -0.02(-0.38%) |
Jul 30, 2012 | 5.912 | 5.970 | 5.878 | 5.892 | 590,244 | -0.02(-0.38%) |
Jul 27, 2012 | 5.883 | 5.960 | 5.818 | 5.915 | 805,953 | +0.06(+0.98%) |
Jul 26, 2012 | 5.850 | 5.930 | 5.818 | 5.858 | 757,745 | +0.07(+1.20%) |
Jul 25, 2012 | 5.681 | 5.818 | 5.681 | 5.788 | 903,003 | +0.15(+2.60%) |
Jul 24, 2012 | 5.736 | 5.736 | 5.601 | 5.641 | 645,092 | -0.07(-1.22%) |
Jul 23, 2012 | 5.646 | 5.728 | 5.584 | 5.711 | 484,280 | -0.01(-0.26%) |
Jul 20, 2012 | 5.748 | 5.780 | 5.698 | 5.726 | 651,745 | -0.06(-0.99%) |
Jul 19, 2012 | 5.835 | 5.843 | 5.773 | 5.783 | 799,915 | -0.04(-0.64%) |
Jul 18, 2012 | 5.731 | 5.840 | 5.711 | 5.820 | 496,616 | +0.08(+1.43%) |
Jul 17, 2012 | 5.743 | 5.780 | 5.688 | 5.738 | 627,080 | +0.03(+0.61%) |
Jul 16, 2012 | 5.693 | 5.758 | 5.673 | 5.703 | 887,160 | -0.02(-0.30%) |
Jul 13, 2012 | 5.634 | 5.726 | 5.621 | 5.721 | 949,388 | +0.10(+1.82%) |
Jul 12, 2012 | 5.559 | 5.641 | 5.524 | 5.619 | 833,899 | +0.03(+0.53%) |
Jul 11, 2012 | 5.561 | 5.601 | 5.547 | 5.589 | 624,899 | +0.02(+0.40%) |
Jul 10, 2012 | 5.663 | 5.693 | 5.536 | 5.566 | 511,720 | -0.07(-1.24%) |
Jul 09, 2012 | 5.574 | 5.636 | 5.539 | 5.636 | 1,229,979 | +0.04(+0.80%) |
Jul 06, 2012 | 5.556 | 5.594 | 5.497 | 5.591 | 665,278 | -0.02(-0.31%) |
Jul 05, 2012 | 5.591 | 5.646 | 5.591 | 5.609 | 760,489 | -0.01(-0.27%) |
Jul 03, 2012 | 5.569 | 5.636 | 5.549 | 5.624 | 833,341 | +0.04(+0.67%) |
Jul 02, 2012 | 5.549 | 5.589 | 5.517 | 5.586 | 824,383 | +0.02(+0.31%) |
Jun 29, 2012 | 5.539 | 5.596 | 5.454 | 5.569 | 1,393,129 | +0.13(+2.47%) |
Jun 28, 2012 | 5.332 | 5.434 | 5.305 | 5.434 | 1,399,962 | +0.05(+0.92%) |
Jun 27, 2012 | 5.315 | 5.392 | 5.305 | 5.385 | 803,571 | +0.09(+1.74%) |
Jun 26, 2012 | 5.302 | 5.322 | 5.248 | 5.293 | 1,097,534 | -0.00(-0.09%) |
Jun 25, 2012 | 5.243 | 5.310 | 5.230 | 5.298 | 1,388,782 | -0.00(-0.09%) |
Jun 22, 2012 | 5.302 | 5.375 | 5.258 | 5.302 | 21,611,436 | +0.03(+0.66%) |
Jun 21, 2012 | 5.467 | 5.474 | 5.258 | 5.268 | 1,790,237 | -0.19(-3.51%) |
Jun 20, 2012 | 5.541 | 5.551 | 5.447 | 5.459 | 850,963 | -0.07(-1.35%) |
Jun 19, 2012 | 5.477 | 5.564 | 5.464 | 5.534 | 2,140,161 | +0.07(+1.23%) |
Jun 18, 2012 | 5.375 | 5.487 | 5.357 | 5.467 | 1,440,557 | +0.05(+0.87%) |
Jun 15, 2012 | 5.405 | 5.479 | 5.392 | 5.419 | 1,843,944 | +0.02(+0.32%) |
Jun 14, 2012 | 5.350 | 5.444 | 5.340 | 5.402 | 1,232,947 | +0.07(+1.31%) |
Jun 13, 2012 | 5.370 | 5.417 | 5.312 | 5.332 | 1,374,024 | -0.03(-0.65%) |
Jun 12, 2012 | 5.327 | 5.375 | 5.258 | 5.367 | 1,242,146 | +0.07(+1.27%) |
Jun 11, 2012 | 5.372 | 5.372 | 5.279 | 5.300 | 2,493,584 | -0.02(-0.33%) |
Jun 08, 2012 | 5.225 | 5.367 | 5.225 | 5.317 | 1,638,358 | +0.06(+1.14%) |
Jun 07, 2012 | 5.412 | 5.432 | 5.258 | 5.258 | 1,650,927 | -0.10(-1.81%) |
Jun 06, 2012 | 5.258 | 5.357 | 5.258 | 5.355 | 953,071 | +0.10(+1.99%) |
Jun 05, 2012 | 5.185 | 5.250 | 5.173 | 5.250 | 1,235,707 | +0.03(+0.67%) |
Jun 04, 2012 | 5.185 | 5.255 | 5.156 | 5.215 | 1,177,288 | +0.06(+1.21%) |
Jun 01, 2012 | 5.190 | 5.243 | 5.138 | 5.153 | 1,504,082 | -0.13(-2.54%) |
May 31, 2012 | 5.255 | 5.342 | 5.205 | 5.288 | 2,042,496 | +0.02(+0.47%) |
May 30, 2012 | 5.285 | 5.302 | 5.238 | 5.263 | 941,956 | -0.07(-1.40%) |
May 29, 2012 | 5.322 | 5.375 | 5.268 | 5.337 | 913,805 | +0.06(+1.23%) |
May 25, 2012 | 5.335 | 5.370 | 5.228 | 5.273 | 827,797 | -0.07(-1.26%) |
May 24, 2012 | 5.312 | 5.352 | 5.225 | 5.340 | 1,140,139 | +0.03(+0.61%) |
May 23, 2012 | 5.200 | 5.327 | 5.178 | 5.307 | 1,197,104 | +0.06(+1.19%) |
May 22, 2012 | 5.243 | 5.310 | 5.225 | 5.245 | 1,175,384 | +0.00(+0.00%) |
May 21, 2012 | 5.178 | 5.290 | 5.151 | 5.245 | 1,460,803 | +0.06(+1.25%) |
May 18, 2012 | 5.253 | 5.293 | 5.163 | 5.180 | 1,923,231 | -0.08(-1.47%) |
May 17, 2012 | 5.317 | 5.355 | 5.255 | 5.258 | 1,986,523 | -0.05(-0.98%) |
May 16, 2012 | 5.307 | 5.355 | 5.288 | 5.310 | 1,112,936 | +0.03(+0.52%) |
May 15, 2012 | 5.205 | 5.298 | 5.195 | 5.283 | 1,217,578 | +0.06(+1.14%) |
May 14, 2012 | 5.223 | 5.270 | 5.210 | 5.223 | 1,316,171 | -0.06(-1.18%) |
May 11, 2012 | 5.250 | 5.337 | 5.225 | 5.285 | 1,128,031 | -0.01(-0.28%) |
May 10, 2012 | 5.330 | 5.330 | 5.245 | 5.300 | 642,272 | +0.00(+0.09%) |
May 09, 2012 | 5.245 | 5.310 | 5.230 | 5.295 | 1,357,137 | -0.02(-0.42%) |
May 08, 2012 | 5.185 | 5.342 | 5.168 | 5.317 | 1,248,003 | +0.08(+1.57%) |
May 07, 2012 | 5.198 | 5.278 | 5.198 | 5.235 | 1,115,891 | +0.01(+0.14%) |
May 04, 2012 | 5.233 | 5.263 | 5.198 | 5.228 | 1,575,691 | -0.04(-0.80%) |
May 03, 2012 | 5.337 | 5.337 | 5.228 | 5.270 | 1,838,878 | -0.05(-1.02%) |
May 02, 2012 | 5.223 | 5.339 | 5.215 | 5.325 | 1,230,984 | +0.06(+1.23%) |