Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.176 | 6.263 | 6.144 | 6.160 | 237,781 | -0.03(-0.51%) |
Jul 30, 2012 | 6.223 | 6.319 | 6.152 | 6.192 | 142,103 | -0.06(-0.89%) |
Jul 27, 2012 | 6.064 | 6.280 | 6.064 | 6.247 | 253,029 | +0.17(+2.88%) |
Jul 26, 2012 | 6.128 | 6.144 | 6.072 | 6.072 | 99,614 | -0.02(-0.26%) |
Jul 25, 2012 | 6.049 | 6.136 | 6.049 | 6.088 | 128,710 | +0.02(+0.39%) |
Jul 24, 2012 | 6.080 | 6.136 | 6.009 | 6.064 | 245,011 | +0.03(+0.53%) |
Jul 23, 2012 | 6.096 | 6.128 | 6.017 | 6.033 | 217,839 | -0.13(-2.06%) |
Jul 20, 2012 | 6.120 | 6.231 | 6.104 | 6.160 | 122,704 | -0.01(-0.13%) |
Jul 19, 2012 | 6.207 | 6.271 | 6.152 | 6.168 | 162,493 | -0.03(-0.51%) |
Jul 18, 2012 | 6.200 | 6.255 | 6.168 | 6.200 | 184,664 | +0.03(+0.52%) |
Jul 17, 2012 | 6.152 | 6.223 | 6.088 | 6.168 | 156,877 | +0.03(+0.52%) |
Jul 16, 2012 | 6.215 | 6.255 | 6.120 | 6.136 | 56,827 | -0.07(-1.15%) |
Jul 13, 2012 | 6.176 | 6.287 | 6.168 | 6.207 | 134,980 | +0.08(+1.30%) |
Jul 12, 2012 | 6.231 | 6.231 | 6.088 | 6.128 | 156,089 | -0.12(-1.91%) |
Jul 11, 2012 | 6.096 | 6.287 | 6.041 | 6.247 | 193,560 | +0.16(+2.61%) |
Jul 10, 2012 | 6.192 | 6.255 | 6.072 | 6.088 | 114,424 | -0.10(-1.54%) |
Jul 09, 2012 | 6.184 | 6.223 | 6.160 | 6.184 | 167,024 | -0.02(-0.38%) |
Jul 06, 2012 | 6.200 | 6.263 | 6.184 | 6.207 | 105,657 | -0.08(-1.26%) |
Jul 05, 2012 | 6.374 | 6.390 | 6.271 | 6.287 | 221,093 | -0.11(-1.74%) |
Jul 03, 2012 | 6.160 | 6.406 | 6.160 | 6.398 | 304,479 | +0.21(+3.47%) |
Jul 02, 2012 | 6.200 | 6.231 | 6.062 | 6.184 | 174,778 | -0.03(-0.51%) |
Jun 29, 2012 | 6.128 | 6.239 | 6.017 | 6.215 | 203,498 | +0.16(+2.62%) |
Jun 28, 2012 | 6.033 | 6.072 | 5.937 | 6.056 | 201,100 | -0.03(-0.52%) |
Jun 27, 2012 | 6.088 | 6.128 | 6.025 | 6.088 | 116,314 | +0.03(+0.53%) |
Jun 26, 2012 | 6.080 | 6.136 | 5.969 | 6.056 | 142,398 | -0.02(-0.39%) |
Jun 25, 2012 | 6.041 | 6.136 | 6.001 | 6.080 | 139,429 | +0.08(+1.32%) |
Jun 22, 2012 | 6.072 | 6.072 | 5.985 | 6.001 | 262,098 | -0.04(-0.66%) |
Jun 21, 2012 | 6.136 | 6.239 | 5.973 | 6.041 | 321,393 | -0.12(-1.94%) |
Jun 20, 2012 | 6.160 | 6.271 | 6.104 | 6.160 | 108,643 | +0.00(+0.00%) |
Jun 19, 2012 | 6.033 | 6.168 | 5.961 | 6.160 | 194,918 | +0.13(+2.11%) |
Jun 18, 2012 | 5.929 | 6.049 | 5.913 | 6.033 | 231,565 | +0.08(+1.34%) |
Jun 15, 2012 | 6.088 | 6.104 | 5.945 | 5.953 | 435,457 | -0.15(-2.47%) |
Jun 14, 2012 | 6.064 | 6.192 | 6.009 | 6.104 | 240,715 | +0.02(+0.39%) |
Jun 13, 2012 | 6.120 | 6.192 | 6.049 | 6.080 | 319,529 | -0.03(-0.52%) |
Jun 12, 2012 | 6.050 | 6.151 | 6.026 | 6.112 | 187,820 | +0.06(+1.03%) |
Jun 11, 2012 | 6.253 | 6.284 | 6.042 | 6.050 | 250,196 | -0.14(-2.28%) |
Jun 08, 2012 | 6.104 | 6.231 | 6.104 | 6.190 | 177,706 | +0.05(+0.89%) |
Jun 07, 2012 | 6.136 | 6.229 | 6.128 | 6.136 | 241,310 | +0.06(+1.03%) |
Jun 06, 2012 | 6.042 | 6.096 | 5.978 | 6.073 | 150,307 | +0.05(+0.78%) |
Jun 05, 2012 | 6.050 | 6.151 | 6.026 | 6.026 | 135,412 | -0.06(-1.03%) |
Jun 04, 2012 | 6.018 | 6.104 | 5.940 | 6.089 | 205,870 | +0.11(+1.83%) |
Jun 01, 2012 | 6.081 | 6.128 | 5.932 | 5.979 | 270,664 | -0.19(-3.05%) |
May 31, 2012 | 6.183 | 6.206 | 6.104 | 6.167 | 182,630 | +0.02(+0.38%) |
May 30, 2012 | 6.190 | 6.206 | 6.104 | 6.143 | 173,075 | -0.09(-1.38%) |
May 29, 2012 | 6.284 | 6.300 | 6.183 | 6.229 | 120,347 | -0.02(-0.25%) |
May 25, 2012 | 6.269 | 6.284 | 6.214 | 6.245 | 109,685 | -0.04(-0.62%) |
May 24, 2012 | 6.237 | 6.300 | 6.190 | 6.284 | 181,772 | +0.03(+0.50%) |
May 23, 2012 | 6.253 | 6.284 | 6.190 | 6.253 | 262,414 | -0.03(-0.50%) |
May 22, 2012 | 6.300 | 6.363 | 6.253 | 6.284 | 231,416 | -0.04(-0.62%) |
May 21, 2012 | 6.410 | 6.410 | 6.269 | 6.323 | 341,039 | -0.13(-1.94%) |
May 18, 2012 | 6.558 | 6.636 | 6.402 | 6.449 | 301,710 | -0.12(-1.79%) |
May 17, 2012 | 6.762 | 6.824 | 6.566 | 6.566 | 371,784 | -0.21(-3.12%) |
May 16, 2012 | 6.863 | 6.926 | 6.777 | 6.777 | 131,521 | -0.08(-1.14%) |
May 15, 2012 | 6.809 | 6.934 | 6.809 | 6.856 | 256,070 | +0.05(+0.69%) |
May 14, 2012 | 6.856 | 6.863 | 6.785 | 6.809 | 182,202 | -0.07(-1.02%) |
May 11, 2012 | 6.903 | 6.957 | 6.840 | 6.879 | 251,970 | -0.04(-0.57%) |
May 10, 2012 | 7.012 | 7.012 | 6.871 | 6.918 | 249,684 | -0.07(-1.01%) |
May 09, 2012 | 6.965 | 7.036 | 6.910 | 6.989 | 315,931 | -0.02(-0.22%) |
May 08, 2012 | 6.903 | 7.075 | 6.903 | 7.004 | 319,440 | +0.03(+0.45%) |
May 07, 2012 | 6.816 | 6.981 | 6.746 | 6.973 | 428,944 | +0.13(+1.83%) |
May 04, 2012 | 6.949 | 7.067 | 6.840 | 6.848 | 647,725 | -0.12(-1.69%) |
May 03, 2012 | 6.535 | 6.973 | 6.386 | 6.965 | 1,323,678 | +0.83(+13.52%) |
May 02, 2012 | 6.089 | 6.143 | 6.081 | 6.136 | 241,176 | -0.01(-0.13%) |