Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.305 | 5.351 | 5.240 | 5.279 | 92,338 | -0.05(-0.86%) |
Jul 30, 2012 | 5.436 | 5.462 | 5.318 | 5.325 | 28,120 | -0.13(-2.40%) |
Jul 27, 2012 | 5.416 | 5.469 | 5.371 | 5.456 | 66,422 | +0.05(+0.97%) |
Jul 26, 2012 | 5.416 | 5.456 | 5.364 | 5.403 | 111,115 | +0.07(+1.35%) |
Jul 25, 2012 | 5.285 | 5.390 | 5.265 | 5.331 | 52,655 | +0.10(+2.01%) |
Jul 24, 2012 | 5.272 | 5.292 | 5.213 | 5.226 | 45,723 | -0.01(-0.13%) |
Jul 23, 2012 | 5.253 | 5.305 | 5.226 | 5.233 | 65,960 | -0.10(-1.84%) |
Jul 20, 2012 | 5.364 | 5.390 | 5.325 | 5.331 | 91,063 | -0.05(-0.97%) |
Jul 19, 2012 | 5.593 | 5.606 | 5.371 | 5.384 | 128,155 | -0.20(-3.63%) |
Jul 18, 2012 | 5.567 | 5.691 | 5.567 | 5.587 | 65,941 | +0.00(+0.00%) |
Jul 17, 2012 | 5.600 | 5.600 | 5.495 | 5.587 | 49,627 | +0.00(+0.00%) |
Jul 16, 2012 | 5.541 | 5.593 | 5.482 | 5.587 | 27,631 | +0.01(+0.24%) |
Jul 13, 2012 | 5.554 | 5.606 | 5.547 | 5.574 | 77,944 | +0.03(+0.47%) |
Jul 12, 2012 | 5.502 | 5.580 | 5.469 | 5.547 | 63,546 | -0.01(-0.24%) |
Jul 11, 2012 | 5.528 | 5.593 | 5.482 | 5.560 | 57,304 | +0.07(+1.19%) |
Jul 10, 2012 | 5.613 | 5.613 | 5.495 | 5.495 | 64,146 | -0.10(-1.76%) |
Jul 09, 2012 | 5.554 | 5.626 | 5.502 | 5.593 | 71,917 | +0.00(+0.00%) |
Jul 06, 2012 | 5.606 | 5.685 | 5.554 | 5.593 | 77,419 | -0.07(-1.16%) |
Jul 05, 2012 | 5.600 | 5.698 | 5.541 | 5.659 | 166,651 | +0.05(+0.82%) |
Jul 03, 2012 | 5.449 | 5.639 | 5.449 | 5.613 | 135,144 | +0.11(+2.02%) |
Jul 02, 2012 | 5.194 | 5.502 | 5.194 | 5.502 | 169,097 | +0.29(+5.66%) |
Jun 29, 2012 | 5.318 | 5.318 | 5.148 | 5.207 | 278,670 | -0.03(-0.50%) |
Jun 28, 2012 | 5.213 | 5.283 | 5.082 | 5.233 | 105,585 | -0.03(-0.50%) |
Jun 27, 2012 | 5.449 | 5.462 | 5.207 | 5.259 | 226,305 | -0.20(-3.72%) |
Jun 26, 2012 | 5.436 | 5.541 | 5.371 | 5.462 | 265,103 | +0.02(+0.36%) |
Jun 25, 2012 | 5.390 | 5.560 | 5.184 | 5.443 | 147,139 | -0.14(-2.58%) |
Jun 22, 2012 | 5.495 | 5.600 | 5.109 | 5.587 | 624,013 | +0.09(+1.55%) |
Jun 21, 2012 | 5.397 | 5.515 | 5.364 | 5.502 | 161,867 | +0.07(+1.20%) |
Jun 20, 2012 | 5.502 | 5.554 | 5.416 | 5.436 | 34,429 | -0.08(-1.43%) |
Jun 19, 2012 | 5.338 | 5.554 | 5.338 | 5.515 | 100,297 | +0.20(+3.82%) |
Jun 18, 2012 | 5.462 | 5.541 | 5.305 | 5.312 | 98,199 | -0.18(-3.22%) |
Jun 15, 2012 | 5.541 | 5.587 | 5.469 | 5.488 | 141,574 | -0.08(-1.41%) |
Jun 14, 2012 | 5.488 | 5.646 | 5.488 | 5.567 | 72,490 | +0.07(+1.31%) |
Jun 13, 2012 | 5.429 | 5.541 | 5.397 | 5.495 | 67,850 | +0.08(+1.45%) |
Jun 12, 2012 | 5.384 | 5.436 | 5.338 | 5.416 | 103,287 | +0.03(+0.61%) |
Jun 11, 2012 | 5.672 | 5.672 | 5.384 | 5.384 | 66,653 | -0.20(-3.52%) |
Jun 08, 2012 | 5.567 | 5.652 | 5.515 | 5.580 | 58,028 | -0.01(-0.12%) |
Jun 07, 2012 | 5.678 | 5.678 | 5.534 | 5.587 | 93,652 | -0.01(-0.23%) |
Jun 06, 2012 | 5.469 | 5.600 | 5.403 | 5.600 | 80,353 | +0.15(+2.76%) |
Jun 05, 2012 | 5.200 | 5.462 | 5.200 | 5.449 | 80,556 | +0.24(+4.52%) |
Jun 04, 2012 | 5.115 | 5.220 | 5.115 | 5.213 | 127,939 | +0.09(+1.79%) |
Jun 01, 2012 | 5.128 | 5.240 | 5.082 | 5.122 | 113,515 | -0.09(-1.76%) |
May 31, 2012 | 5.246 | 5.259 | 5.167 | 5.213 | 59,463 | +0.00(+0.00%) |
May 30, 2012 | 5.207 | 5.272 | 5.148 | 5.213 | 56,678 | -0.05(-0.87%) |
May 29, 2012 | 5.305 | 5.305 | 5.220 | 5.259 | 55,756 | +0.02(+0.38%) |
May 25, 2012 | 5.240 | 5.318 | 5.187 | 5.240 | 46,758 | +0.01(+0.13%) |
May 24, 2012 | 5.253 | 5.253 | 5.148 | 5.233 | 49,914 | -0.03(-0.62%) |
May 23, 2012 | 5.246 | 5.312 | 5.115 | 5.266 | 67,195 | -0.05(-0.86%) |
May 22, 2012 | 5.397 | 5.462 | 5.279 | 5.312 | 78,436 | -0.07(-1.22%) |
May 21, 2012 | 5.266 | 5.397 | 5.167 | 5.377 | 104,508 | +0.12(+2.24%) |
May 18, 2012 | 5.371 | 5.403 | 5.017 | 5.259 | 259,478 | -0.12(-2.31%) |
May 17, 2012 | 5.495 | 5.528 | 5.371 | 5.384 | 142,437 | -0.11(-2.03%) |
May 16, 2012 | 5.521 | 5.534 | 5.462 | 5.495 | 69,687 | -0.01(-0.12%) |
May 15, 2012 | 5.403 | 5.547 | 5.403 | 5.502 | 105,371 | +0.10(+1.82%) |
May 14, 2012 | 5.502 | 5.574 | 5.397 | 5.403 | 93,748 | -0.17(-3.06%) |
May 11, 2012 | 5.508 | 5.600 | 5.508 | 5.574 | 100,123 | +0.01(+0.12%) |
May 10, 2012 | 5.508 | 5.593 | 5.488 | 5.567 | 97,591 | +0.11(+2.04%) |
May 09, 2012 | 5.443 | 5.579 | 5.436 | 5.456 | 154,207 | -0.06(-1.17%) |
May 08, 2012 | 5.404 | 5.585 | 5.358 | 5.520 | 96,636 | +0.10(+1.79%) |
May 07, 2012 | 5.566 | 5.566 | 5.391 | 5.423 | 75,235 | -0.16(-2.79%) |
May 04, 2012 | 5.540 | 5.669 | 5.514 | 5.579 | 116,055 | +0.00(+0.00%) |
May 03, 2012 | 5.520 | 5.605 | 5.436 | 5.579 | 193,514 | +0.06(+1.18%) |
May 02, 2012 | 5.456 | 5.546 | 5.397 | 5.514 | 109,104 | +0.01(+0.24%) |