Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.630 | 5.630 | 5.530 | 5.540 | 121,797 | -0.04(-0.72%) |
Aug 30, 2012 | 5.570 | 5.620 | 5.565 | 5.580 | 74,443 | -0.01(-0.18%) |
Aug 29, 2012 | 5.600 | 5.640 | 5.560 | 5.590 | 43,582 | -0.06(-1.06%) |
Aug 27, 2012 | 5.550 | 5.660 | 5.550 | 5.650 | 76,891 | +0.07(+1.25%) |
Aug 24, 2012 | 5.570 | 5.640 | 5.540 | 5.580 | 106,075 | +0.03(+0.54%) |
Aug 23, 2012 | 5.550 | 5.580 | 5.540 | 5.550 | 63,748 | -0.02(-0.36%) |
Aug 22, 2012 | 5.590 | 5.630 | 5.510 | 5.570 | 83,083 | -0.02(-0.36%) |
Aug 21, 2012 | 5.670 | 5.720 | 5.540 | 5.590 | 175,638 | -0.10(-1.76%) |
Aug 20, 2012 | 5.720 | 5.740 | 5.650 | 5.690 | 77,863 | -0.03(-0.52%) |
Aug 17, 2012 | 5.670 | 5.750 | 5.630 | 5.720 | 273,711 | +0.10(+1.78%) |
Aug 16, 2012 | 5.560 | 5.690 | 5.520 | 5.620 | 109,694 | +0.04(+0.72%) |
Aug 15, 2012 | 5.540 | 5.670 | 5.490 | 5.580 | 419,333 | +0.03(+0.54%) |
Aug 14, 2012 | 5.740 | 5.780 | 5.520 | 5.550 | 64,406 | -0.15(-2.63%) |
Aug 13, 2012 | 5.600 | 5.830 | 5.550 | 5.700 | 493,564 | +0.10(+1.79%) |
Aug 10, 2012 | 5.540 | 5.619 | 5.500 | 5.600 | 178,689 | +0.05(+0.90%) |
Aug 09, 2012 | 5.360 | 5.600 | 5.345 | 5.550 | 309,189 | +0.17(+3.16%) |
Aug 08, 2012 | 5.390 | 5.490 | 5.300 | 5.380 | 31,037 | -0.04(-0.74%) |
Aug 07, 2012 | 5.430 | 5.455 | 5.340 | 5.420 | 142,718 | +0.02(+0.37%) |
Aug 06, 2012 | 5.290 | 5.460 | 5.280 | 5.400 | 117,353 | +0.10(+1.89%) |
Aug 03, 2012 | 5.250 | 5.350 | 5.160 | 5.300 | 92,211 | +0.09(+1.73%) |
Aug 02, 2012 | 5.200 | 5.260 | 5.180 | 5.210 | 135,900 | +0.01(+0.19%) |
Aug 01, 2012 | 5.310 | 5.360 | 5.190 | 5.200 | 182,553 | -0.09(-1.70%) |
Jul 31, 2012 | 5.240 | 5.350 | 5.230 | 5.290 | 310,177 | +0.03(+0.57%) |
Jul 30, 2012 | 5.250 | 5.370 | 5.112 | 5.260 | 237,657 | +0.03(+0.57%) |
Jul 27, 2012 | 5.200 | 5.410 | 5.160 | 5.230 | 267,194 | +0.02(+0.38%) |
Jul 26, 2012 | 5.280 | 5.280 | 5.070 | 5.210 | 183,726 | -0.04(-0.76%) |
Jul 25, 2012 | 5.810 | 5.810 | 5.240 | 5.250 | 236,237 | -0.58(-9.95%) |
Jul 24, 2012 | 5.900 | 5.990 | 5.800 | 5.830 | 69,572 | -0.07(-1.19%) |
Jul 23, 2012 | 5.830 | 5.950 | 5.760 | 5.900 | 113,708 | +0.00(+0.00%) |
Jul 20, 2012 | 6.030 | 6.080 | 5.900 | 5.900 | 87,336 | -0.17(-2.80%) |
Jul 19, 2012 | 6.090 | 6.100 | 5.980 | 6.070 | 495,956 | +0.00(+0.00%) |
Jul 18, 2012 | 6.010 | 6.160 | 5.970 | 6.070 | 210,842 | +0.03(+0.50%) |
Jul 17, 2012 | 6.090 | 6.100 | 5.981 | 6.040 | 49,681 | -0.01(-0.17%) |
Jul 16, 2012 | 6.050 | 6.110 | 6.000 | 6.050 | 63,703 | +0.00(+0.00%) |
Jul 13, 2012 | 6.000 | 6.070 | 5.930 | 6.050 | 66,001 | +0.05(+0.83%) |
Jul 12, 2012 | 5.980 | 6.000 | 5.870 | 6.000 | 62,393 | +0.01(+0.17%) |
Jul 11, 2012 | 5.920 | 6.010 | 5.900 | 5.990 | 63,685 | +0.06(+1.01%) |
Jul 10, 2012 | 5.920 | 5.940 | 5.840 | 5.930 | 72,858 | +0.02(+0.34%) |
Jul 09, 2012 | 5.950 | 5.950 | 5.850 | 5.910 | 53,164 | -0.05(-0.84%) |
Jul 06, 2012 | 5.900 | 5.980 | 5.900 | 5.960 | 46,800 | +0.00(+0.00%) |
Jul 05, 2012 | 5.900 | 5.990 | 5.900 | 5.960 | 109,007 | +0.04(+0.68%) |
Jul 03, 2012 | 5.930 | 6.000 | 5.890 | 5.920 | 66,948 | -0.04(-0.67%) |
Jul 02, 2012 | 5.940 | 5.960 | 5.770 | 5.960 | 101,956 | +0.02(+0.34%) |
Jun 29, 2012 | 5.880 | 5.950 | 5.830 | 5.940 | 165,591 | +0.13(+2.24%) |
Jun 28, 2012 | 5.770 | 5.810 | 5.730 | 5.810 | 120,542 | -0.02(-0.34%) |
Jun 27, 2012 | 5.740 | 5.830 | 5.740 | 5.830 | 65,652 | +0.08(+1.39%) |
Jun 26, 2012 | 5.550 | 5.880 | 5.470 | 5.750 | 752,154 | +0.19(+3.42%) |
Jun 25, 2012 | 5.520 | 5.650 | 5.490 | 5.560 | 87,995 | -0.03(-0.54%) |
Jun 22, 2012 | 5.510 | 5.660 | 5.490 | 5.590 | 234,353 | +0.09(+1.64%) |
Jun 21, 2012 | 5.620 | 5.660 | 5.440 | 5.500 | 262,783 | -0.14(-2.48%) |
Jun 20, 2012 | 5.620 | 5.740 | 5.500 | 5.640 | 165,289 | -0.01(-0.18%) |
Jun 19, 2012 | 5.500 | 5.770 | 5.500 | 5.650 | 90,424 | +0.15(+2.73%) |
Jun 18, 2012 | 5.480 | 5.560 | 5.480 | 5.500 | 63,995 | -0.03(-0.54%) |
Jun 15, 2012 | 5.630 | 5.630 | 5.410 | 5.530 | 263,833 | -0.11(-1.95%) |
Jun 14, 2012 | 5.560 | 5.650 | 5.560 | 5.640 | 57,560 | +0.07(+1.26%) |
Jun 13, 2012 | 5.480 | 5.610 | 5.480 | 5.570 | 156,118 | +0.10(+1.83%) |
Jun 12, 2012 | 5.660 | 5.740 | 5.430 | 5.470 | 166,015 | -0.18(-3.19%) |
Jun 11, 2012 | 5.960 | 5.960 | 5.650 | 5.650 | 104,917 | -0.27(-4.56%) |
Jun 08, 2012 | 5.810 | 5.940 | 5.780 | 5.920 | 78,486 | +0.11(+1.89%) |
Jun 07, 2012 | 5.820 | 5.835 | 5.780 | 5.810 | 86,374 | +0.06(+1.04%) |
Jun 06, 2012 | 5.780 | 5.860 | 5.740 | 5.750 | 155,073 | -0.01(-0.17%) |
Jun 05, 2012 | 5.720 | 5.845 | 5.720 | 5.760 | 121,793 | +0.01(+0.17%) |
Jun 04, 2012 | 5.640 | 5.770 | 5.625 | 5.750 | 96,680 | +0.14(+2.50%) |