Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.590 | 5.674 | 5.590 | 5.672 | 48,723 | +0.08(+1.47%) |
Jul 30, 2012 | 5.571 | 5.626 | 5.561 | 5.590 | 11,392 | +0.03(+0.53%) |
Jul 27, 2012 | 5.483 | 5.565 | 5.481 | 5.561 | 67,907 | +0.07(+1.19%) |
Jul 26, 2012 | 5.436 | 5.502 | 5.436 | 5.495 | 50,473 | +0.04(+0.81%) |
Jul 25, 2012 | 5.378 | 5.476 | 5.378 | 5.451 | 44,903 | +0.12(+2.17%) |
Jul 24, 2012 | 5.357 | 5.413 | 5.329 | 5.336 | 22,275 | -0.04(-0.70%) |
Jul 23, 2012 | 5.497 | 5.514 | 5.373 | 5.373 | 31,313 | -0.13(-2.44%) |
Jul 20, 2012 | 5.741 | 5.741 | 5.397 | 5.508 | 71,641 | -0.23(-4.06%) |
Jul 19, 2012 | 5.392 | 5.918 | 5.392 | 5.741 | 139,790 | +0.43(+8.16%) |
Jul 18, 2012 | 5.256 | 5.308 | 5.172 | 5.308 | 63,193 | +0.00(+0.00%) |
Jul 17, 2012 | 5.340 | 5.340 | 5.273 | 5.308 | 52,519 | +0.03(+0.52%) |
Jul 16, 2012 | 5.403 | 5.403 | 5.233 | 5.281 | 22,066 | -0.13(-2.45%) |
Jul 13, 2012 | 5.342 | 5.422 | 5.266 | 5.413 | 62,765 | +0.09(+1.74%) |
Jul 12, 2012 | 5.277 | 5.361 | 5.277 | 5.321 | 47,443 | -0.06(-1.13%) |
Jul 11, 2012 | 5.466 | 5.497 | 5.289 | 5.382 | 53,998 | -0.16(-2.81%) |
Jul 10, 2012 | 5.485 | 5.546 | 5.439 | 5.537 | 68,164 | +0.10(+1.90%) |
Jul 09, 2012 | 5.420 | 5.537 | 5.386 | 5.434 | 54,402 | -0.09(-1.64%) |
Jul 06, 2012 | 5.533 | 5.571 | 5.262 | 5.525 | 157,709 | -0.04(-0.79%) |
Jul 05, 2012 | 5.455 | 5.571 | 5.447 | 5.569 | 15,602 | -0.00(-0.04%) |
Jul 03, 2012 | 5.571 | 5.571 | 5.476 | 5.571 | 49,013 | +0.00(+0.00%) |
Jul 02, 2012 | 5.529 | 5.676 | 5.500 | 5.571 | 99,620 | +0.04(+0.76%) |
Jun 29, 2012 | 5.518 | 5.592 | 5.418 | 5.529 | 216,345 | -0.04(-0.72%) |
Jun 28, 2012 | 5.508 | 5.571 | 5.508 | 5.569 | 220,878 | +0.06(+1.03%) |
Jun 27, 2012 | 5.466 | 5.512 | 5.302 | 5.512 | 72,026 | +0.11(+2.10%) |
Jun 26, 2012 | 5.378 | 5.438 | 5.378 | 5.399 | 23,559 | +0.06(+1.14%) |
Jun 25, 2012 | 5.334 | 5.428 | 5.250 | 5.338 | 28,125 | -0.09(-1.66%) |
Jun 22, 2012 | 5.426 | 5.438 | 5.241 | 5.428 | 2,371,413 | +0.02(+0.31%) |
Jun 21, 2012 | 5.313 | 5.417 | 5.198 | 5.411 | 87,077 | +0.08(+1.53%) |
Jun 20, 2012 | 5.382 | 5.382 | 5.275 | 5.330 | 133,356 | +0.06(+1.15%) |
Jun 19, 2012 | 5.321 | 5.365 | 5.131 | 5.269 | 40,201 | -0.04(-0.79%) |
Jun 18, 2012 | 5.309 | 5.344 | 5.292 | 5.311 | 48,453 | -0.00(-0.04%) |
Jun 15, 2012 | 5.228 | 5.322 | 5.177 | 5.313 | 44,896 | +0.06(+1.24%) |
Jun 14, 2012 | 5.176 | 5.282 | 4.934 | 5.248 | 52,106 | +0.03(+0.66%) |
Jun 13, 2012 | 5.104 | 5.250 | 4.982 | 5.214 | 17,296 | +0.16(+3.21%) |
Jun 12, 2012 | 4.959 | 5.145 | 4.721 | 5.051 | 26,509 | +0.21(+4.36%) |
Jun 11, 2012 | 5.334 | 5.334 | 4.832 | 4.840 | 114,859 | -0.54(-9.96%) |
Jun 08, 2012 | 5.171 | 5.376 | 5.087 | 5.376 | 43,103 | +0.09(+1.78%) |
Jun 07, 2012 | 5.229 | 5.313 | 5.026 | 5.282 | 40,063 | -0.03(-0.59%) |
Jun 06, 2012 | 5.148 | 5.313 | 5.148 | 5.313 | 7,577 | +0.21(+4.14%) |
Jun 05, 2012 | 5.206 | 5.217 | 5.085 | 5.102 | 16,656 | -0.06(-1.22%) |
Jun 04, 2012 | 5.083 | 5.208 | 5.083 | 5.164 | 21,757 | +0.04(+0.73%) |
Jun 01, 2012 | 5.164 | 5.187 | 4.920 | 5.127 | 69,221 | -0.09(-1.80%) |
May 31, 2012 | 5.189 | 5.229 | 4.813 | 5.221 | 46,694 | -0.04(-0.76%) |
May 30, 2012 | 5.252 | 5.267 | 5.110 | 5.261 | 12,669 | -0.01(-0.24%) |
May 29, 2012 | 5.313 | 5.313 | 5.143 | 5.273 | 33,107 | -0.01(-0.16%) |
May 25, 2012 | 5.238 | 5.309 | 5.208 | 5.282 | 174,007 | +0.04(+0.84%) |
May 24, 2012 | 5.181 | 5.313 | 5.181 | 5.238 | 26,605 | -0.01(-0.24%) |
May 23, 2012 | 5.189 | 5.300 | 5.189 | 5.250 | 12,047 | +0.07(+1.29%) |
May 22, 2012 | 5.252 | 5.307 | 5.183 | 5.183 | 26,160 | -0.07(-1.31%) |
May 21, 2012 | 5.323 | 5.346 | 5.035 | 5.252 | 30,841 | -0.10(-1.95%) |
May 18, 2012 | 5.252 | 5.376 | 5.252 | 5.357 | 22,665 | +0.04(+0.79%) |
May 17, 2012 | 5.334 | 5.482 | 5.231 | 5.315 | 43,820 | -0.09(-1.59%) |
May 16, 2012 | 5.453 | 5.543 | 5.240 | 5.401 | 50,934 | -0.16(-2.93%) |
May 15, 2012 | 5.361 | 5.620 | 5.311 | 5.564 | 120,959 | +0.20(+3.78%) |
May 14, 2012 | 5.451 | 5.459 | 4.863 | 5.361 | 135,665 | -0.09(-1.57%) |
May 11, 2012 | 5.489 | 5.570 | 5.428 | 5.447 | 101,554 | -0.10(-1.74%) |
May 10, 2012 | 5.441 | 5.560 | 5.436 | 5.543 | 85,428 | +0.10(+1.86%) |
May 09, 2012 | 5.438 | 5.468 | 5.263 | 5.442 | 61,122 | +0.07(+1.34%) |
May 08, 2012 | 5.342 | 5.397 | 5.335 | 5.369 | 87,895 | +0.03(+0.51%) |
May 07, 2012 | 5.288 | 5.369 | 5.288 | 5.342 | 87,852 | +0.03(+0.47%) |
May 04, 2012 | 5.336 | 5.432 | 5.236 | 5.317 | 107,496 | -0.07(-1.28%) |
May 03, 2012 | 5.317 | 5.428 | 5.290 | 5.386 | 96,037 | +0.03(+0.59%) |
May 02, 2012 | 5.334 | 5.355 | 5.229 | 5.355 | 75,288 | +0.08(+1.55%) |