Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.397 | 6.505 | 6.314 | 6.423 | 1,602,353 | +0.13(+2.12%) |
Aug 30, 2012 | 6.367 | 6.367 | 6.252 | 6.289 | 948,658 | -0.16(-2.44%) |
Aug 29, 2012 | 6.431 | 6.489 | 6.400 | 6.446 | 514,482 | -0.02(-0.33%) |
Aug 27, 2012 | 6.519 | 6.536 | 6.446 | 6.467 | 676,337 | -0.04(-0.60%) |
Aug 24, 2012 | 6.339 | 6.535 | 6.320 | 6.506 | 1,039,011 | +0.14(+2.25%) |
Aug 23, 2012 | 6.501 | 6.501 | 6.346 | 6.363 | 889,090 | -0.17(-2.57%) |
Aug 22, 2012 | 6.541 | 6.575 | 6.452 | 6.531 | 877,435 | -0.04(-0.63%) |
Aug 21, 2012 | 6.699 | 6.762 | 6.542 | 6.573 | 1,017,326 | -0.09(-1.40%) |
Aug 20, 2012 | 6.640 | 6.674 | 6.607 | 6.666 | 614,426 | -0.02(-0.25%) |
Aug 17, 2012 | 6.674 | 6.683 | 6.639 | 6.683 | 377,272 | +0.04(+0.59%) |
Aug 16, 2012 | 6.531 | 6.668 | 6.491 | 6.644 | 1,061,120 | +0.13(+1.94%) |
Aug 15, 2012 | 6.486 | 6.553 | 6.486 | 6.517 | 903,417 | +0.02(+0.25%) |
Aug 14, 2012 | 6.564 | 6.576 | 6.471 | 6.501 | 850,574 | +0.00(+0.00%) |
Aug 13, 2012 | 6.517 | 6.542 | 6.416 | 6.501 | 855,978 | -0.05(-0.72%) |
Aug 10, 2012 | 6.439 | 6.548 | 6.385 | 6.548 | 1,012,632 | +0.06(+0.89%) |
Aug 09, 2012 | 6.486 | 6.533 | 6.426 | 6.490 | 549,310 | -0.00(-0.05%) |
Aug 08, 2012 | 6.413 | 6.534 | 6.397 | 6.493 | 548,913 | +0.03(+0.42%) |
Aug 07, 2012 | 6.466 | 6.540 | 6.459 | 6.466 | 1,429,427 | +0.07(+1.03%) |
Aug 06, 2012 | 6.404 | 6.499 | 6.397 | 6.400 | 1,363,584 | +0.03(+0.54%) |
Aug 03, 2012 | 6.300 | 6.420 | 6.285 | 6.366 | 1,734,446 | +0.31(+5.09%) |
Aug 02, 2012 | 6.074 | 6.261 | 5.921 | 6.057 | 1,730,437 | -0.13(-2.16%) |
Aug 01, 2012 | 6.342 | 6.348 | 6.167 | 6.191 | 1,009,680 | -0.05(-0.74%) |
Jul 31, 2012 | 6.316 | 6.349 | 6.237 | 6.237 | 529,765 | -0.10(-1.55%) |
Jul 30, 2012 | 6.327 | 6.421 | 6.294 | 6.335 | 929,459 | -0.02(-0.32%) |
Jul 27, 2012 | 6.142 | 6.401 | 6.134 | 6.355 | 1,979,152 | +0.28(+4.61%) |
Jul 26, 2012 | 6.026 | 6.133 | 5.995 | 6.075 | 2,272,567 | +0.28(+4.92%) |
Jul 25, 2012 | 5.808 | 5.865 | 5.724 | 5.790 | 2,850,254 | +0.08(+1.41%) |
Jul 24, 2012 | 5.854 | 5.859 | 5.581 | 5.710 | 2,479,011 | -0.14(-2.47%) |
Jul 23, 2012 | 5.723 | 5.889 | 5.660 | 5.854 | 1,501,977 | -0.15(-2.46%) |
Jul 20, 2012 | 6.045 | 6.089 | 5.977 | 6.002 | 1,054,032 | -0.16(-2.65%) |
Jul 19, 2012 | 6.160 | 6.214 | 6.097 | 6.165 | 978,556 | +0.05(+0.87%) |
Jul 18, 2012 | 5.905 | 6.132 | 5.898 | 6.112 | 1,552,825 | +0.15(+2.56%) |
Jul 17, 2012 | 5.917 | 5.987 | 5.750 | 5.959 | 1,463,004 | +0.11(+1.80%) |
Jul 16, 2012 | 5.868 | 5.906 | 5.804 | 5.854 | 1,463,774 | -0.07(-1.18%) |
Jul 13, 2012 | 5.692 | 5.932 | 5.691 | 5.924 | 1,874,184 | +0.27(+4.70%) |
Jul 12, 2012 | 5.601 | 5.730 | 5.542 | 5.658 | 1,601,119 | -0.04(-0.64%) |
Jul 11, 2012 | 5.768 | 5.768 | 5.603 | 5.694 | 1,164,507 | -0.06(-1.05%) |
Jul 10, 2012 | 5.973 | 6.003 | 5.700 | 5.755 | 1,313,438 | -0.12(-2.03%) |
Jul 09, 2012 | 5.895 | 5.919 | 5.805 | 5.874 | 929,171 | -0.05(-0.90%) |
Jul 06, 2012 | 5.953 | 5.957 | 5.829 | 5.927 | 1,266,312 | -0.17(-2.72%) |
Jul 05, 2012 | 6.074 | 6.188 | 6.031 | 6.093 | 1,367,661 | -0.06(-0.96%) |
Jul 03, 2012 | 6.036 | 6.160 | 6.025 | 6.152 | 1,010,247 | +0.11(+1.86%) |
Jul 02, 2012 | 6.075 | 6.096 | 5.953 | 6.039 | 1,396,358 | -0.03(-0.53%) |
Jun 29, 2012 | 5.969 | 6.071 | 5.921 | 6.071 | 2,778,549 | +0.38(+6.69%) |
Jun 28, 2012 | 5.584 | 5.702 | 5.483 | 5.691 | 2,321,757 | -0.03(-0.60%) |
Jun 27, 2012 | 5.646 | 5.751 | 5.637 | 5.725 | 941,384 | +0.12(+2.20%) |
Jun 26, 2012 | 5.594 | 5.652 | 5.490 | 5.602 | 1,076,673 | +0.04(+0.79%) |
Jun 25, 2012 | 5.595 | 5.602 | 5.493 | 5.558 | 1,505,437 | -0.20(-3.45%) |
Jun 22, 2012 | 5.747 | 5.790 | 5.700 | 5.757 | 957,834 | +0.11(+1.86%) |
Jun 21, 2012 | 6.035 | 6.055 | 5.640 | 5.652 | 1,612,833 | -0.35(-5.79%) |
Jun 20, 2012 | 6.031 | 6.083 | 5.896 | 5.999 | 1,685,983 | -0.03(-0.43%) |
Jun 19, 2012 | 5.980 | 6.113 | 5.957 | 6.025 | 1,490,061 | +0.13(+2.25%) |
Jun 18, 2012 | 5.846 | 5.953 | 5.828 | 5.893 | 2,731,135 | -0.03(-0.48%) |
Jun 15, 2012 | 5.848 | 5.942 | 5.830 | 5.921 | 2,938,611 | +0.14(+2.37%) |
Jun 14, 2012 | 5.596 | 5.834 | 5.572 | 5.784 | 2,123,847 | +0.22(+3.95%) |
Jun 13, 2012 | 5.621 | 5.707 | 5.510 | 5.564 | 1,432,768 | -0.09(-1.67%) |
Jun 12, 2012 | 5.504 | 5.668 | 5.457 | 5.659 | 1,608,392 | +0.21(+3.93%) |
Jun 11, 2012 | 5.769 | 5.786 | 5.435 | 5.445 | 1,822,448 | -0.19(-3.42%) |
Jun 08, 2012 | 5.468 | 5.643 | 5.439 | 5.637 | 1,290,315 | +0.12(+2.10%) |
Jun 07, 2012 | 5.610 | 5.636 | 5.496 | 5.522 | 2,671,128 | +0.07(+1.26%) |
Jun 06, 2012 | 5.205 | 5.453 | 5.194 | 5.453 | 2,590,357 | +0.36(+6.98%) |
Jun 05, 2012 | 5.029 | 5.112 | 5.029 | 5.097 | 1,854,334 | +0.05(+0.94%) |
Jun 04, 2012 | 5.084 | 5.108 | 4.979 | 5.050 | 2,345,329 | -0.03(-0.54%) |