Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.247 | 5.292 | 5.182 | 5.221 | 93,359 | -0.05(-0.86%) |
Jul 30, 2012 | 5.377 | 5.402 | 5.260 | 5.266 | 28,431 | -0.13(-2.40%) |
Jul 27, 2012 | 5.357 | 5.409 | 5.312 | 5.396 | 67,157 | +0.05(+0.97%) |
Jul 26, 2012 | 5.357 | 5.396 | 5.305 | 5.344 | 112,344 | +0.07(+1.35%) |
Jul 25, 2012 | 5.228 | 5.331 | 5.207 | 5.273 | 53,237 | +0.10(+2.00%) |
Jul 24, 2012 | 5.215 | 5.234 | 5.156 | 5.169 | 46,229 | -0.01(-0.13%) |
Jul 23, 2012 | 5.195 | 5.247 | 5.169 | 5.176 | 66,690 | -0.10(-1.84%) |
Jul 20, 2012 | 5.305 | 5.331 | 5.266 | 5.273 | 92,070 | -0.05(-0.97%) |
Jul 19, 2012 | 5.532 | 5.545 | 5.312 | 5.325 | 129,573 | -0.20(-3.63%) |
Jul 18, 2012 | 5.506 | 5.629 | 5.506 | 5.526 | 66,671 | +0.00(+0.00%) |
Jul 17, 2012 | 5.538 | 5.538 | 5.435 | 5.526 | 50,176 | +0.00(+0.00%) |
Jul 16, 2012 | 5.480 | 5.532 | 5.422 | 5.526 | 27,937 | +0.01(+0.23%) |
Jul 13, 2012 | 5.493 | 5.545 | 5.487 | 5.513 | 78,806 | +0.03(+0.47%) |
Jul 12, 2012 | 5.441 | 5.519 | 5.409 | 5.487 | 64,249 | -0.01(-0.24%) |
Jul 11, 2012 | 5.467 | 5.532 | 5.422 | 5.500 | 57,938 | +0.06(+1.19%) |
Jul 10, 2012 | 5.551 | 5.551 | 5.435 | 5.435 | 64,856 | -0.10(-1.76%) |
Jul 09, 2012 | 5.493 | 5.564 | 5.441 | 5.532 | 72,713 | +0.00(+0.00%) |
Jul 06, 2012 | 5.545 | 5.623 | 5.493 | 5.532 | 78,275 | -0.06(-1.16%) |
Jul 05, 2012 | 5.538 | 5.636 | 5.480 | 5.597 | 168,495 | +0.05(+0.82%) |
Jul 03, 2012 | 5.389 | 5.577 | 5.389 | 5.551 | 136,640 | +0.11(+2.02%) |
Jul 02, 2012 | 5.137 | 5.441 | 5.137 | 5.441 | 170,968 | +0.29(+5.66%) |
Jun 29, 2012 | 5.260 | 5.260 | 5.091 | 5.150 | 281,754 | -0.03(-0.50%) |
Jun 28, 2012 | 5.156 | 5.225 | 5.027 | 5.176 | 106,753 | -0.03(-0.50%) |
Jun 27, 2012 | 5.389 | 5.402 | 5.150 | 5.202 | 228,810 | -0.20(-3.72%) |
Jun 26, 2012 | 5.377 | 5.480 | 5.312 | 5.402 | 268,036 | +0.02(+0.36%) |
Jun 25, 2012 | 5.331 | 5.500 | 5.127 | 5.383 | 148,768 | -0.14(-2.58%) |
Jun 22, 2012 | 5.435 | 5.538 | 5.053 | 5.526 | 630,918 | +0.08(+1.55%) |
Jun 21, 2012 | 5.338 | 5.454 | 5.305 | 5.441 | 163,659 | +0.06(+1.20%) |
Jun 20, 2012 | 5.441 | 5.493 | 5.357 | 5.377 | 34,810 | -0.08(-1.43%) |
Jun 19, 2012 | 5.279 | 5.493 | 5.279 | 5.454 | 101,407 | +0.20(+3.82%) |
Jun 18, 2012 | 5.402 | 5.480 | 5.247 | 5.253 | 99,286 | -0.17(-3.22%) |
Jun 15, 2012 | 5.480 | 5.526 | 5.409 | 5.428 | 143,141 | -0.08(-1.41%) |
Jun 14, 2012 | 5.428 | 5.584 | 5.428 | 5.506 | 73,292 | +0.07(+1.31%) |
Jun 13, 2012 | 5.370 | 5.480 | 5.338 | 5.435 | 68,601 | +0.08(+1.45%) |
Jun 12, 2012 | 5.325 | 5.377 | 5.279 | 5.357 | 104,430 | +0.03(+0.61%) |
Jun 11, 2012 | 5.610 | 5.610 | 5.325 | 5.325 | 67,390 | -0.19(-3.52%) |
Jun 08, 2012 | 5.506 | 5.590 | 5.454 | 5.519 | 58,670 | -0.01(-0.12%) |
Jun 07, 2012 | 5.616 | 5.616 | 5.474 | 5.526 | 94,689 | -0.01(-0.23%) |
Jun 06, 2012 | 5.409 | 5.538 | 5.344 | 5.538 | 81,243 | +0.15(+2.76%) |
Jun 05, 2012 | 5.143 | 5.402 | 5.143 | 5.389 | 81,448 | +0.23(+4.52%) |
Jun 04, 2012 | 5.059 | 5.163 | 5.059 | 5.156 | 129,355 | +0.09(+1.79%) |
Jun 01, 2012 | 5.072 | 5.182 | 5.027 | 5.066 | 114,771 | -0.09(-1.76%) |
May 31, 2012 | 5.189 | 5.202 | 5.111 | 5.156 | 60,121 | +0.00(+0.00%) |
May 30, 2012 | 5.150 | 5.215 | 5.091 | 5.156 | 57,305 | -0.05(-0.87%) |
May 29, 2012 | 5.247 | 5.247 | 5.163 | 5.202 | 56,373 | +0.02(+0.37%) |
May 25, 2012 | 5.182 | 5.260 | 5.130 | 5.182 | 47,275 | +0.01(+0.13%) |
May 24, 2012 | 5.195 | 5.195 | 5.091 | 5.176 | 50,466 | -0.03(-0.62%) |
May 23, 2012 | 5.189 | 5.253 | 5.059 | 5.208 | 67,938 | -0.05(-0.86%) |
May 22, 2012 | 5.338 | 5.402 | 5.221 | 5.253 | 79,304 | -0.06(-1.22%) |
May 21, 2012 | 5.208 | 5.338 | 5.111 | 5.318 | 105,665 | +0.12(+2.24%) |
May 18, 2012 | 5.312 | 5.344 | 4.962 | 5.202 | 262,349 | -0.12(-2.31%) |
May 17, 2012 | 5.435 | 5.467 | 5.312 | 5.325 | 144,013 | -0.11(-2.03%) |
May 16, 2012 | 5.461 | 5.474 | 5.402 | 5.435 | 70,458 | -0.01(-0.12%) |
May 15, 2012 | 5.344 | 5.487 | 5.344 | 5.441 | 106,537 | +0.10(+1.82%) |
May 14, 2012 | 5.441 | 5.513 | 5.338 | 5.344 | 94,786 | -0.17(-3.06%) |
May 11, 2012 | 5.448 | 5.538 | 5.448 | 5.513 | 101,231 | +0.01(+0.12%) |
May 10, 2012 | 5.448 | 5.532 | 5.428 | 5.506 | 98,671 | +0.11(+2.04%) |
May 09, 2012 | 5.383 | 5.518 | 5.377 | 5.396 | 155,913 | -0.06(-1.17%) |
May 08, 2012 | 5.345 | 5.524 | 5.300 | 5.460 | 97,706 | +0.10(+1.79%) |
May 07, 2012 | 5.505 | 5.505 | 5.332 | 5.364 | 76,067 | -0.15(-2.79%) |
May 04, 2012 | 5.479 | 5.607 | 5.454 | 5.518 | 117,339 | +0.00(+0.00%) |
May 03, 2012 | 5.460 | 5.543 | 5.377 | 5.518 | 195,656 | +0.06(+1.18%) |
May 02, 2012 | 5.396 | 5.486 | 5.338 | 5.454 | 110,311 | +0.01(+0.24%) |