Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.315 | 5.367 | 5.168 | 5.190 | 62,568 | -0.14(-2.62%) |
Jul 30, 2012 | 5.278 | 5.403 | 5.256 | 5.330 | 36,121 | -0.01(-0.14%) |
Jul 27, 2012 | 5.190 | 5.341 | 5.190 | 5.337 | 91,400 | +0.15(+2.98%) |
Jul 26, 2012 | 5.242 | 5.320 | 5.146 | 5.183 | 31,732 | +0.01(+0.14%) |
Jul 25, 2012 | 5.433 | 5.477 | 5.146 | 5.175 | 109,696 | -0.21(-3.83%) |
Jul 24, 2012 | 5.506 | 5.514 | 5.337 | 5.381 | 38,944 | -0.12(-2.14%) |
Jul 23, 2012 | 5.587 | 5.602 | 5.455 | 5.499 | 52,216 | -0.17(-2.98%) |
Jul 20, 2012 | 5.786 | 5.889 | 5.661 | 5.668 | 55,177 | -0.14(-2.40%) |
Jul 19, 2012 | 6.065 | 6.065 | 5.786 | 5.808 | 50,995 | -0.26(-4.24%) |
Jul 18, 2012 | 6.087 | 6.124 | 6.036 | 6.065 | 38,449 | -0.04(-0.72%) |
Jul 17, 2012 | 6.183 | 6.183 | 6.058 | 6.109 | 26,827 | -0.05(-0.84%) |
Jul 16, 2012 | 6.249 | 6.278 | 6.161 | 6.161 | 37,317 | -0.09(-1.41%) |
Jul 13, 2012 | 6.190 | 6.278 | 6.175 | 6.249 | 37,401 | +0.07(+1.07%) |
Jul 12, 2012 | 6.197 | 6.352 | 6.094 | 6.183 | 64,253 | -0.11(-1.75%) |
Jul 11, 2012 | 6.028 | 6.322 | 6.000 | 6.293 | 86,347 | +0.28(+4.65%) |
Jul 10, 2012 | 5.778 | 6.028 | 5.749 | 6.014 | 61,946 | +0.33(+5.82%) |
Jul 09, 2012 | 5.690 | 5.808 | 5.653 | 5.683 | 131,001 | -0.02(-0.39%) |
Jul 06, 2012 | 5.771 | 5.771 | 5.639 | 5.705 | 82,851 | -0.12(-2.02%) |
Jul 05, 2012 | 5.940 | 5.940 | 5.734 | 5.822 | 82,668 | -0.07(-1.25%) |
Jul 03, 2012 | 5.881 | 5.896 | 5.837 | 5.896 | 116,112 | +0.02(+0.38%) |
Jul 02, 2012 | 5.734 | 5.881 | 5.624 | 5.874 | 91,472 | +0.16(+2.83%) |
Jun 29, 2012 | 5.837 | 5.837 | 5.631 | 5.712 | 54,248 | -0.01(-0.13%) |
Jun 28, 2012 | 5.830 | 5.837 | 5.609 | 5.719 | 39,193 | -0.14(-2.38%) |
Jun 27, 2012 | 5.852 | 6.161 | 5.815 | 5.859 | 46,300 | +0.04(+0.63%) |
Jun 26, 2012 | 5.734 | 5.830 | 5.668 | 5.822 | 46,507 | +0.08(+1.41%) |
Jun 25, 2012 | 5.881 | 5.881 | 5.727 | 5.742 | 50,833 | -0.18(-2.98%) |
Jun 22, 2012 | 5.558 | 5.918 | 5.536 | 5.918 | 883,787 | +0.39(+7.05%) |
Jun 21, 2012 | 5.594 | 5.675 | 5.514 | 5.528 | 68,251 | -0.06(-1.05%) |
Jun 20, 2012 | 5.705 | 5.800 | 5.528 | 5.587 | 82,671 | -0.24(-4.16%) |
Jun 19, 2012 | 6.014 | 6.014 | 5.822 | 5.830 | 120,824 | -0.15(-2.58%) |
Jun 18, 2012 | 5.918 | 6.006 | 5.859 | 5.984 | 135,025 | +0.07(+1.12%) |
Jun 15, 2012 | 5.918 | 6.058 | 5.844 | 5.918 | 255,637 | +0.03(+0.50%) |
Jun 14, 2012 | 5.705 | 6.058 | 5.705 | 5.889 | 199,998 | +0.22(+3.89%) |
Jun 13, 2012 | 5.550 | 5.727 | 5.477 | 5.668 | 85,530 | +0.10(+1.72%) |
Jun 12, 2012 | 5.492 | 5.580 | 5.403 | 5.572 | 102,497 | +0.13(+2.43%) |
Jun 11, 2012 | 5.374 | 5.874 | 5.300 | 5.440 | 154,326 | +0.15(+2.92%) |
Jun 08, 2012 | 5.109 | 5.308 | 5.036 | 5.286 | 129,301 | +0.15(+2.86%) |
Jun 07, 2012 | 5.131 | 5.198 | 5.087 | 5.139 | 125,783 | +0.08(+1.60%) |
Jun 06, 2012 | 4.955 | 5.239 | 4.940 | 5.058 | 126,997 | +0.14(+2.84%) |
Jun 05, 2012 | 4.999 | 5.150 | 4.867 | 4.918 | 145,382 | -0.07(-1.47%) |
Jun 04, 2012 | 4.889 | 5.146 | 4.889 | 4.992 | 160,631 | +0.15(+3.19%) |
Jun 01, 2012 | 4.801 | 5.293 | 4.801 | 4.837 | 70,318 | -0.08(-1.64%) |
May 31, 2012 | 4.977 | 5.095 | 4.756 | 4.918 | 134,051 | -0.07(-1.33%) |
May 30, 2012 | 5.161 | 5.220 | 4.955 | 4.984 | 49,992 | -0.21(-4.10%) |
May 29, 2012 | 5.175 | 5.214 | 5.058 | 5.198 | 43,743 | +0.04(+0.86%) |
May 25, 2012 | 5.117 | 5.198 | 5.102 | 5.153 | 20,737 | +0.02(+0.43%) |
May 24, 2012 | 5.058 | 5.131 | 5.021 | 5.131 | 60,104 | +0.08(+1.60%) |
May 23, 2012 | 5.168 | 5.168 | 4.918 | 5.050 | 51,020 | -0.12(-2.28%) |
May 22, 2012 | 5.131 | 5.264 | 5.117 | 5.168 | 100,718 | +0.04(+0.72%) |
May 21, 2012 | 5.124 | 5.139 | 4.881 | 5.131 | 77,993 | +0.04(+0.87%) |
May 18, 2012 | 5.146 | 5.183 | 4.955 | 5.087 | 142,772 | -0.08(-1.56%) |
May 17, 2012 | 5.234 | 5.293 | 5.124 | 5.168 | 72,555 | -0.12(-2.36%) |
May 16, 2012 | 5.418 | 5.470 | 5.271 | 5.293 | 76,932 | -0.07(-1.37%) |
May 15, 2012 | 5.330 | 5.477 | 5.330 | 5.367 | 98,858 | +0.01(+0.27%) |
May 14, 2012 | 5.477 | 5.536 | 5.198 | 5.352 | 69,973 | -0.21(-3.70%) |
May 11, 2012 | 5.631 | 5.734 | 5.536 | 5.558 | 64,161 | -0.12(-2.07%) |
May 10, 2012 | 5.639 | 5.911 | 5.639 | 5.675 | 78,125 | +0.08(+1.45%) |
May 09, 2012 | 5.521 | 5.661 | 5.521 | 5.594 | 33,750 | +0.02(+0.40%) |
May 08, 2012 | 5.639 | 5.646 | 5.499 | 5.572 | 70,678 | -0.09(-1.56%) |
May 07, 2012 | 5.742 | 5.793 | 5.639 | 5.661 | 130,864 | -0.07(-1.28%) |
May 04, 2012 | 5.712 | 5.786 | 5.653 | 5.734 | 82,711 | +0.03(+0.52%) |
May 03, 2012 | 5.918 | 6.050 | 5.639 | 5.705 | 116,199 | -0.21(-3.48%) |
May 02, 2012 | 5.999 | 6.094 | 5.867 | 5.911 | 107,115 | -0.10(-1.71%) |