Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.665 | 6.665 | 6.539 | 6.566 | 142,242 | -0.06(-0.86%) |
Jul 30, 2012 | 6.619 | 6.646 | 6.570 | 6.623 | 46,621 | +0.02(+0.23%) |
Jul 27, 2012 | 6.551 | 6.623 | 6.536 | 6.608 | 60,898 | +0.05(+0.69%) |
Jul 26, 2012 | 6.600 | 6.600 | 6.486 | 6.562 | 66,742 | +0.02(+0.29%) |
Jul 25, 2012 | 6.566 | 6.608 | 6.490 | 6.543 | 69,217 | +0.03(+0.41%) |
Jul 24, 2012 | 6.505 | 6.536 | 6.418 | 6.517 | 65,335 | +0.05(+0.76%) |
Jul 23, 2012 | 6.551 | 6.589 | 6.467 | 6.467 | 72,709 | -0.09(-1.45%) |
Jul 20, 2012 | 6.536 | 6.623 | 6.528 | 6.562 | 57,357 | +0.04(+0.58%) |
Jul 19, 2012 | 6.539 | 6.600 | 6.513 | 6.524 | 100,645 | -0.02(-0.35%) |
Jul 18, 2012 | 6.562 | 6.650 | 6.513 | 6.547 | 70,857 | -0.01(-0.09%) |
Jul 17, 2012 | 6.485 | 6.688 | 6.462 | 6.553 | 100,475 | +0.11(+1.64%) |
Jul 16, 2012 | 6.477 | 6.504 | 6.436 | 6.447 | 67,981 | -0.04(-0.64%) |
Jul 13, 2012 | 6.413 | 6.489 | 6.338 | 6.489 | 117,863 | +0.11(+1.71%) |
Jul 12, 2012 | 6.353 | 6.447 | 6.229 | 6.379 | 196,006 | +0.01(+0.18%) |
Jul 11, 2012 | 6.402 | 6.425 | 6.289 | 6.368 | 162,549 | -0.01(-0.18%) |
Jul 10, 2012 | 6.379 | 6.443 | 6.330 | 6.379 | 103,031 | +0.03(+0.48%) |
Jul 09, 2012 | 6.330 | 6.376 | 6.232 | 6.349 | 111,492 | +0.03(+0.54%) |
Jul 06, 2012 | 6.281 | 6.345 | 6.266 | 6.315 | 84,274 | -0.03(-0.42%) |
Jul 05, 2012 | 6.372 | 6.376 | 6.255 | 6.342 | 54,094 | -0.03(-0.53%) |
Jul 03, 2012 | 6.308 | 6.391 | 6.308 | 6.376 | 58,228 | +0.07(+1.08%) |
Jul 02, 2012 | 6.308 | 6.315 | 6.229 | 6.308 | 101,291 | +0.03(+0.42%) |
Jun 29, 2012 | 6.368 | 6.368 | 6.247 | 6.281 | 135,069 | +0.05(+0.85%) |
Jun 28, 2012 | 6.251 | 6.296 | 6.164 | 6.229 | 122,462 | -0.10(-1.55%) |
Jun 27, 2012 | 6.259 | 6.368 | 6.168 | 6.327 | 89,889 | +0.09(+1.45%) |
Jun 26, 2012 | 6.349 | 6.349 | 6.172 | 6.236 | 78,492 | +0.02(+0.24%) |
Jun 25, 2012 | 6.157 | 6.284 | 6.157 | 6.221 | 154,887 | +0.04(+0.61%) |
Jun 22, 2012 | 6.225 | 6.413 | 6.168 | 6.183 | 724,170 | -0.03(-0.42%) |
Jun 21, 2012 | 6.247 | 6.247 | 6.146 | 6.210 | 65,204 | -0.02(-0.36%) |
Jun 20, 2012 | 6.255 | 6.285 | 6.187 | 6.232 | 67,565 | +0.00(+0.06%) |
Jun 19, 2012 | 6.172 | 6.315 | 6.172 | 6.229 | 104,596 | +0.05(+0.85%) |
Jun 18, 2012 | 6.240 | 6.274 | 6.146 | 6.176 | 155,420 | -0.05(-0.88%) |
Jun 15, 2012 | 6.144 | 6.253 | 6.126 | 6.230 | 169,212 | +0.03(+0.54%) |
Jun 14, 2012 | 6.058 | 6.208 | 6.006 | 6.197 | 56,598 | +0.13(+2.10%) |
Jun 13, 2012 | 6.114 | 6.174 | 6.010 | 6.069 | 98,028 | -0.03(-0.55%) |
Jun 12, 2012 | 5.950 | 6.114 | 5.924 | 6.103 | 72,800 | +0.18(+3.03%) |
Jun 11, 2012 | 6.099 | 6.122 | 5.924 | 5.924 | 95,751 | -0.14(-2.34%) |
Jun 08, 2012 | 5.987 | 6.081 | 5.987 | 6.066 | 133,218 | +0.09(+1.44%) |
Jun 07, 2012 | 6.025 | 6.084 | 5.956 | 5.980 | 174,730 | +0.03(+0.44%) |
Jun 06, 2012 | 5.987 | 6.073 | 5.939 | 5.954 | 171,013 | -0.00(-0.06%) |
Jun 05, 2012 | 5.946 | 6.092 | 5.927 | 5.957 | 172,734 | -0.01(-0.13%) |
Jun 04, 2012 | 5.950 | 5.991 | 5.924 | 5.965 | 114,308 | +0.06(+1.08%) |
Jun 01, 2012 | 5.838 | 5.956 | 5.838 | 5.901 | 90,745 | -0.03(-0.44%) |
May 31, 2012 | 5.954 | 6.032 | 5.823 | 5.927 | 144,150 | +0.01(+0.13%) |
May 30, 2012 | 5.968 | 5.968 | 5.920 | 5.920 | 93,290 | -0.07(-1.25%) |
May 29, 2012 | 6.058 | 6.103 | 5.950 | 5.995 | 95,337 | -0.03(-0.56%) |
May 25, 2012 | 6.062 | 6.163 | 6.010 | 6.028 | 63,057 | -0.01(-0.19%) |
May 24, 2012 | 6.066 | 6.107 | 5.953 | 6.040 | 94,006 | +0.00(+0.00%) |
May 23, 2012 | 6.040 | 6.051 | 5.913 | 6.040 | 107,026 | -0.02(-0.37%) |
May 22, 2012 | 6.126 | 6.156 | 6.013 | 6.062 | 79,968 | -0.07(-1.16%) |
May 21, 2012 | 6.159 | 6.159 | 6.010 | 6.133 | 114,145 | +0.01(+0.24%) |
May 18, 2012 | 6.208 | 6.230 | 6.096 | 6.118 | 123,910 | -0.12(-1.86%) |
May 17, 2012 | 6.238 | 6.287 | 6.212 | 6.234 | 120,914 | +0.01(+0.24%) |
May 16, 2012 | 6.245 | 6.305 | 6.208 | 6.219 | 79,965 | -0.02(-0.33%) |
May 15, 2012 | 6.243 | 6.388 | 6.221 | 6.240 | 153,351 | +0.02(+0.30%) |
May 14, 2012 | 6.307 | 6.321 | 6.221 | 6.221 | 89,773 | -0.08(-1.30%) |
May 11, 2012 | 6.307 | 6.359 | 6.277 | 6.303 | 115,334 | -0.06(-0.93%) |
May 10, 2012 | 6.377 | 6.448 | 6.281 | 6.362 | 65,083 | +0.03(+0.47%) |
May 09, 2012 | 6.318 | 6.377 | 6.303 | 6.333 | 51,653 | -0.03(-0.53%) |
May 08, 2012 | 6.284 | 6.377 | 6.273 | 6.366 | 36,498 | +0.05(+0.76%) |
May 07, 2012 | 6.295 | 6.372 | 6.273 | 6.318 | 63,255 | +0.02(+0.29%) |
May 04, 2012 | 6.355 | 6.440 | 6.299 | 6.299 | 150,241 | -0.03(-0.53%) |
May 03, 2012 | 6.347 | 6.381 | 6.311 | 6.333 | 57,509 | -0.03(-0.53%) |
May 02, 2012 | 6.292 | 6.422 | 6.292 | 6.366 | 73,494 | +0.07(+1.12%) |