Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.357 | 6.429 | 6.222 | 6.222 | 898,772 | -0.10(-1.57%) |
Jul 30, 2012 | 6.226 | 6.325 | 6.213 | 6.321 | 302,421 | +0.09(+1.37%) |
Jul 27, 2012 | 6.249 | 6.303 | 6.190 | 6.235 | 326,102 | +0.00(+0.00%) |
Jul 26, 2012 | 6.258 | 6.366 | 6.199 | 6.235 | 247,875 | -0.02(-0.29%) |
Jul 25, 2012 | 6.294 | 6.307 | 6.177 | 6.253 | 299,742 | -0.00(-0.07%) |
Jul 24, 2012 | 6.321 | 6.330 | 6.213 | 6.258 | 481,440 | -0.04(-0.64%) |
Jul 23, 2012 | 6.262 | 6.352 | 6.190 | 6.298 | 392,093 | -0.06(-0.92%) |
Jul 20, 2012 | 6.370 | 6.393 | 6.271 | 6.357 | 501,334 | -0.17(-2.55%) |
Jul 19, 2012 | 6.645 | 6.654 | 6.510 | 6.523 | 652,610 | -0.08(-1.16%) |
Jul 18, 2012 | 6.546 | 6.685 | 6.501 | 6.600 | 1,097,035 | +0.09(+1.31%) |
Jul 17, 2012 | 6.514 | 6.541 | 6.460 | 6.514 | 561,736 | +0.05(+0.70%) |
Jul 16, 2012 | 6.532 | 6.532 | 6.451 | 6.469 | 616,393 | -0.02(-0.35%) |
Jul 13, 2012 | 6.487 | 6.528 | 6.438 | 6.492 | 642,851 | +0.05(+0.84%) |
Jul 12, 2012 | 6.379 | 6.474 | 6.325 | 6.438 | 379,567 | +0.05(+0.85%) |
Jul 11, 2012 | 6.370 | 6.483 | 6.352 | 6.384 | 527,777 | +0.05(+0.71%) |
Jul 10, 2012 | 6.438 | 6.438 | 6.303 | 6.339 | 473,786 | -0.07(-1.12%) |
Jul 09, 2012 | 6.334 | 6.438 | 6.334 | 6.411 | 370,668 | +0.08(+1.21%) |
Jul 06, 2012 | 6.330 | 6.392 | 6.303 | 6.334 | 382,501 | +0.01(+0.21%) |
Jul 05, 2012 | 6.321 | 6.357 | 6.303 | 6.321 | 491,096 | -0.00(-0.07%) |
Jul 03, 2012 | 6.366 | 6.370 | 6.307 | 6.325 | 280,681 | -0.05(-0.71%) |
Jul 02, 2012 | 6.316 | 6.377 | 6.195 | 6.370 | 328,826 | +0.09(+1.36%) |
Jun 29, 2012 | 6.379 | 6.415 | 6.258 | 6.285 | 640,292 | +0.05(+0.87%) |
Jun 28, 2012 | 5.978 | 6.271 | 5.978 | 6.231 | 914,905 | +0.17(+2.82%) |
Jun 27, 2012 | 6.010 | 6.073 | 5.987 | 6.060 | 395,754 | +0.05(+0.82%) |
Jun 26, 2012 | 5.942 | 6.064 | 5.861 | 6.010 | 561,587 | +0.08(+1.37%) |
Jun 25, 2012 | 5.740 | 5.996 | 5.740 | 5.929 | 592,046 | +0.15(+2.65%) |
Jun 22, 2012 | 5.704 | 5.861 | 5.596 | 5.776 | 8,075,221 | +0.21(+3.72%) |
Jun 21, 2012 | 5.830 | 5.830 | 5.555 | 5.569 | 1,030,244 | -0.25(-4.26%) |
Jun 20, 2012 | 5.726 | 5.889 | 5.726 | 5.816 | 726,763 | +0.08(+1.33%) |
Jun 19, 2012 | 5.744 | 5.866 | 5.735 | 5.740 | 874,558 | +0.02(+0.39%) |
Jun 18, 2012 | 5.654 | 5.762 | 5.636 | 5.717 | 563,657 | +0.05(+0.87%) |
Jun 15, 2012 | 5.609 | 5.713 | 5.591 | 5.668 | 592,470 | +0.07(+1.21%) |
Jun 14, 2012 | 5.645 | 5.663 | 5.524 | 5.600 | 658,007 | -0.02(-0.40%) |
Jun 13, 2012 | 5.564 | 5.650 | 5.515 | 5.623 | 637,420 | +0.04(+0.64%) |
Jun 12, 2012 | 5.528 | 5.591 | 5.456 | 5.587 | 658,714 | +0.05(+0.89%) |
Jun 11, 2012 | 5.771 | 5.771 | 5.515 | 5.537 | 1,138,835 | -0.15(-2.61%) |
Jun 08, 2012 | 5.627 | 5.722 | 5.627 | 5.686 | 891,220 | +0.05(+0.80%) |
Jun 07, 2012 | 6.032 | 6.056 | 5.641 | 5.641 | 733,349 | -0.31(-5.22%) |
Jun 06, 2012 | 5.798 | 5.960 | 5.758 | 5.951 | 397,497 | +0.22(+3.85%) |
Jun 05, 2012 | 5.650 | 5.744 | 5.636 | 5.731 | 501,972 | +0.07(+1.27%) |
Jun 04, 2012 | 5.713 | 5.731 | 5.627 | 5.659 | 416,634 | -0.02(-0.40%) |
Jun 01, 2012 | 5.789 | 5.818 | 5.677 | 5.681 | 468,486 | -0.23(-3.81%) |
May 31, 2012 | 5.857 | 5.915 | 5.767 | 5.906 | 454,409 | +0.04(+0.69%) |
May 30, 2012 | 5.857 | 5.917 | 5.830 | 5.866 | 425,483 | -0.05(-0.76%) |
May 29, 2012 | 5.938 | 5.947 | 5.852 | 5.911 | 310,969 | +0.00(+0.08%) |
May 25, 2012 | 5.920 | 5.942 | 5.866 | 5.906 | 342,165 | -0.01(-0.23%) |
May 24, 2012 | 5.897 | 5.920 | 5.848 | 5.920 | 458,381 | +0.09(+1.47%) |
May 23, 2012 | 5.672 | 5.852 | 5.632 | 5.834 | 603,610 | +0.09(+1.57%) |
May 22, 2012 | 5.717 | 5.780 | 5.636 | 5.744 | 657,310 | +0.05(+0.87%) |
May 21, 2012 | 5.515 | 5.731 | 5.515 | 5.695 | 636,203 | +0.22(+3.94%) |
May 18, 2012 | 5.542 | 5.632 | 5.465 | 5.479 | 1,021,326 | -0.05(-0.98%) |
May 17, 2012 | 5.636 | 5.686 | 5.510 | 5.533 | 724,569 | -0.10(-1.84%) |
May 16, 2012 | 5.749 | 5.857 | 5.636 | 5.636 | 689,252 | -0.04(-0.71%) |
May 15, 2012 | 5.650 | 5.753 | 5.614 | 5.677 | 761,056 | +0.00(+0.08%) |
May 14, 2012 | 5.762 | 5.794 | 5.645 | 5.672 | 671,166 | -0.15(-2.55%) |
May 11, 2012 | 5.776 | 5.888 | 5.767 | 5.821 | 653,776 | -0.02(-0.39%) |
May 10, 2012 | 6.096 | 6.096 | 5.767 | 5.843 | 1,433,549 | -0.18(-3.06%) |
May 09, 2012 | 6.118 | 6.123 | 5.852 | 6.028 | 1,208,031 | -0.13(-2.12%) |
May 08, 2012 | 6.186 | 6.231 | 6.141 | 6.159 | 543,643 | -0.06(-0.94%) |
May 07, 2012 | 6.195 | 6.294 | 6.005 | 6.217 | 803,196 | -0.02(-0.36%) |
May 04, 2012 | 6.307 | 6.325 | 6.163 | 6.240 | 755,354 | -0.07(-1.14%) |
May 03, 2012 | 6.442 | 6.451 | 6.289 | 6.312 | 643,687 | -0.13(-2.03%) |
May 02, 2012 | 6.559 | 6.622 | 6.438 | 6.442 | 786,998 | -0.18(-2.65%) |