Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.330 | 5.400 | 5.280 | 5.350 | 35,268 | +0.03(+0.56%) |
Jul 30, 2012 | 5.410 | 5.490 | 5.270 | 5.320 | 39,740 | -0.05(-0.93%) |
Jul 27, 2012 | 5.320 | 5.380 | 5.320 | 5.370 | 20,815 | +0.00(+0.00%) |
Jul 26, 2012 | 5.460 | 5.460 | 5.200 | 5.370 | 93,193 | -0.06(-1.10%) |
Jul 25, 2012 | 5.500 | 5.570 | 5.430 | 5.430 | 35,610 | -0.02(-0.37%) |
Jul 24, 2012 | 5.590 | 5.620 | 5.450 | 5.450 | 28,922 | -0.14(-2.50%) |
Jul 23, 2012 | 5.390 | 5.620 | 5.360 | 5.590 | 43,463 | +0.12(+2.19%) |
Jul 20, 2012 | 5.500 | 5.500 | 5.400 | 5.470 | 10,137 | +0.00(+0.00%) |
Jul 19, 2012 | 5.370 | 5.590 | 5.320 | 5.470 | 39,045 | +0.05(+0.92%) |
Jul 18, 2012 | 5.470 | 5.470 | 5.280 | 5.420 | 32,255 | -0.07(-1.28%) |
Jul 17, 2012 | 5.550 | 5.630 | 5.350 | 5.490 | 54,415 | -0.04(-0.72%) |
Jul 16, 2012 | 5.330 | 5.570 | 5.060 | 5.530 | 138,458 | +0.07(+1.28%) |
Jul 13, 2012 | 5.500 | 5.610 | 5.450 | 5.460 | 92,329 | -0.05(-0.91%) |
Jul 12, 2012 | 5.860 | 5.860 | 5.500 | 5.510 | 75,268 | -0.36(-6.13%) |
Jul 11, 2012 | 5.880 | 5.880 | 5.800 | 5.870 | 28,737 | +0.04(+0.69%) |
Jul 10, 2012 | 5.750 | 5.880 | 5.600 | 5.830 | 106,124 | +0.09(+1.57%) |
Jul 09, 2012 | 5.790 | 5.920 | 5.690 | 5.740 | 80,526 | -0.05(-0.86%) |
Jul 06, 2012 | 5.990 | 6.020 | 5.700 | 5.790 | 89,394 | -0.18(-3.02%) |
Jul 05, 2012 | 5.820 | 6.010 | 5.780 | 5.970 | 131,815 | +0.15(+2.58%) |
Jul 03, 2012 | 5.810 | 5.940 | 5.730 | 5.820 | 53,217 | +0.01(+0.17%) |
Jul 02, 2012 | 5.880 | 5.970 | 5.810 | 5.810 | 90,066 | -0.16(-2.68%) |
Jun 29, 2012 | 6.020 | 6.020 | 5.960 | 5.970 | 37,325 | -0.02(-0.33%) |
Jun 28, 2012 | 6.150 | 6.150 | 5.900 | 5.990 | 38,912 | -0.16(-2.60%) |
Jun 27, 2012 | 6.010 | 6.150 | 5.990 | 6.150 | 35,045 | +0.19(+3.19%) |
Jun 26, 2012 | 5.970 | 6.068 | 5.670 | 5.960 | 119,837 | +0.01(+0.17%) |
Jun 25, 2012 | 6.190 | 6.210 | 5.930 | 5.950 | 78,071 | -0.29(-4.65%) |
Jun 22, 2012 | 6.160 | 6.270 | 6.113 | 6.240 | 63,502 | +0.04(+0.65%) |
Jun 21, 2012 | 6.320 | 6.320 | 6.170 | 6.200 | 72,671 | -0.09(-1.43%) |
Jun 20, 2012 | 6.310 | 6.340 | 6.210 | 6.290 | 92,037 | +0.08(+1.29%) |
Jun 19, 2012 | 6.000 | 6.250 | 5.990 | 6.210 | 96,785 | +0.19(+3.16%) |
Jun 18, 2012 | 6.000 | 6.020 | 5.910 | 6.020 | 50,375 | +0.00(+0.00%) |
Jun 15, 2012 | 5.860 | 6.020 | 5.860 | 6.020 | 86,271 | +0.21(+3.61%) |
Jun 14, 2012 | 5.630 | 6.000 | 5.450 | 5.810 | 200,499 | +0.12(+2.11%) |
Jun 13, 2012 | 5.750 | 5.750 | 5.590 | 5.690 | 116,892 | -0.09(-1.56%) |
Jun 12, 2012 | 5.950 | 5.950 | 5.750 | 5.780 | 130,596 | -0.23(-3.83%) |
Jun 11, 2012 | 6.100 | 6.120 | 5.980 | 6.010 | 63,745 | -0.14(-2.28%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.080 | 6.150 | 73,379 | -0.11(-1.76%) |
Jun 07, 2012 | 6.180 | 6.300 | 6.100 | 6.260 | 82,525 | +0.08(+1.29%) |
Jun 06, 2012 | 6.030 | 6.180 | 5.980 | 6.180 | 103,546 | +0.12(+1.98%) |
Jun 05, 2012 | 6.020 | 6.160 | 6.000 | 6.060 | 96,020 | -0.03(-0.49%) |
Jun 04, 2012 | 6.180 | 6.340 | 6.030 | 6.090 | 177,479 | -0.15(-2.40%) |
Jun 01, 2012 | 6.400 | 6.450 | 6.180 | 6.240 | 86,450 | -0.19(-2.95%) |
May 31, 2012 | 6.370 | 6.450 | 6.311 | 6.430 | 91,664 | -0.02(-0.31%) |
May 30, 2012 | 6.380 | 6.450 | 6.300 | 6.450 | 89,747 | +0.01(+0.16%) |
May 29, 2012 | 6.380 | 6.450 | 6.339 | 6.440 | 108,767 | +0.04(+0.63%) |
May 25, 2012 | 6.420 | 6.450 | 6.360 | 6.400 | 48,109 | -0.02(-0.31%) |
May 24, 2012 | 6.280 | 6.450 | 6.226 | 6.420 | 198,615 | +0.07(+1.10%) |
May 23, 2012 | 6.260 | 6.350 | 6.140 | 6.350 | 122,031 | +0.01(+0.16%) |
May 22, 2012 | 6.250 | 6.350 | 6.223 | 6.340 | 108,491 | +0.12(+1.93%) |
May 21, 2012 | 6.150 | 6.250 | 6.150 | 6.220 | 74,957 | +0.08(+1.30%) |
May 18, 2012 | 6.100 | 6.200 | 6.050 | 6.140 | 121,942 | +0.02(+0.33%) |
May 17, 2012 | 6.050 | 6.130 | 6.030 | 6.120 | 125,590 | +0.05(+0.82%) |
May 16, 2012 | 5.810 | 6.090 | 5.810 | 6.070 | 119,524 | +0.18(+3.06%) |
May 15, 2012 | 5.770 | 5.930 | 5.770 | 5.890 | 63,449 | +0.05(+0.86%) |
May 14, 2012 | 5.700 | 5.900 | 5.680 | 5.840 | 134,532 | +0.07(+1.21%) |
May 11, 2012 | 5.600 | 5.790 | 5.570 | 5.770 | 86,075 | +0.13(+2.30%) |
May 10, 2012 | 5.420 | 5.760 | 5.410 | 5.640 | 111,583 | +0.20(+3.68%) |
May 09, 2012 | 5.430 | 5.450 | 5.300 | 5.440 | 109,131 | -0.13(-2.33%) |
May 08, 2012 | 5.760 | 5.780 | 5.550 | 5.570 | 88,661 | -0.22(-3.80%) |
May 07, 2012 | 5.700 | 5.830 | 5.560 | 5.790 | 120,628 | -0.04(-0.69%) |
May 04, 2012 | 5.690 | 5.860 | 5.660 | 5.830 | 93,342 | +0.18(+3.19%) |
May 03, 2012 | 6.100 | 6.103 | 5.468 | 5.650 | 262,309 | -0.62(-9.89%) |
May 02, 2012 | 6.310 | 6.480 | 6.240 | 6.270 | 201,792 | -0.04(-0.63%) |