Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.260 | 6.350 | 5.930 | 6.310 | 6,652 | +0.01(+0.16%) |
Aug 30, 2012 | 6.120 | 6.300 | 6.000 | 6.300 | 10,300 | +0.20(+3.27%) |
Aug 29, 2012 | 6.100 | 6.120 | 6.100 | 6.101 | 1,895 | -0.14(-2.23%) |
Aug 27, 2012 | 6.150 | 6.250 | 6.150 | 6.240 | 1,063 | +0.11(+1.79%) |
Aug 24, 2012 | 6.000 | 6.130 | 5.990 | 6.130 | 1,821 | -0.14(-2.23%) |
Aug 23, 2012 | 5.710 | 6.270 | 5.710 | 6.270 | 2,990 | +0.13(+2.12%) |
Aug 22, 2012 | 6.140 | 6.140 | 6.100 | 6.140 | 2,000 | +0.09(+1.49%) |
Aug 21, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | -0.20(-3.20%) |
Aug 20, 2012 | 5.950 | 6.260 | 5.900 | 6.250 | 7,255 | +0.25(+4.17%) |
Aug 17, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 656 | -0.14(-2.28%) |
Aug 16, 2012 | 6.050 | 6.140 | 6.050 | 6.140 | 1,000 | +0.13(+2.16%) |
Aug 15, 2012 | 5.980 | 6.050 | 5.770 | 6.010 | 28,619 | -0.04(-0.66%) |
Aug 14, 2012 | 6.140 | 6.150 | 5.980 | 6.050 | 4,200 | -0.05(-0.82%) |
Aug 13, 2012 | 5.960 | 6.100 | 5.960 | 6.100 | 3,402 | +0.10(+1.67%) |
Aug 10, 2012 | 6.080 | 6.128 | 5.970 | 6.000 | 6,588 | -0.05(-0.83%) |
Aug 09, 2012 | 5.910 | 6.150 | 5.900 | 6.050 | 14,106 | +0.05(+0.83%) |
Aug 08, 2012 | 6.060 | 6.060 | 6.000 | 6.000 | 1,725 | +0.00(+0.00%) |
Aug 07, 2012 | 6.060 | 6.060 | 5.753 | 6.000 | 1,036 | -0.03(-0.50%) |
Aug 06, 2012 | 6.140 | 6.140 | 5.950 | 6.030 | 4,000 | +0.03(+0.50%) |
Aug 03, 2012 | 5.950 | 6.040 | 5.950 | 6.000 | 26,275 | +0.34(+6.01%) |
Aug 02, 2012 | 5.360 | 5.670 | 5.360 | 5.660 | 1,685 | -0.08(-1.39%) |
Aug 01, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | +0.05(+0.88%) |
Jul 31, 2012 | 5.760 | 5.760 | 5.690 | 5.690 | 1,578 | -0.07(-1.22%) |
Jul 30, 2012 | 5.730 | 5.800 | 5.700 | 5.760 | 2,778 | -0.09(-1.54%) |
Jul 27, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | -0.02(-0.34%) |
Jul 26, 2012 | 5.890 | 5.950 | 5.603 | 5.870 | 1,937 | +0.15(+2.62%) |
Jul 25, 2012 | 5.830 | 5.830 | 5.710 | 5.720 | 1,915 | -0.18(-3.05%) |
Jul 24, 2012 | 5.800 | 5.990 | 5.800 | 5.900 | 3,550 | +0.10(+1.72%) |
Jul 23, 2012 | 6.000 | 6.000 | 5.660 | 5.800 | 4,579 | -0.20(-3.33%) |
Jul 20, 2012 | 5.890 | 6.000 | 5.890 | 6.000 | 29,120 | +0.15(+2.56%) |
Jul 19, 2012 | 5.890 | 6.000 | 5.850 | 5.850 | 7,667 | -0.05(-0.85%) |
Jul 18, 2012 | 6.050 | 6.050 | 5.750 | 5.900 | 8,258 | -0.10(-1.67%) |
Jul 17, 2012 | 6.220 | 6.220 | 6.000 | 6.000 | 6,545 | -0.15(-2.44%) |
Jul 16, 2012 | 6.179 | 6.179 | 6.000 | 6.150 | 6,660 | -0.03(-0.49%) |
Jul 13, 2012 | 6.010 | 6.180 | 6.000 | 6.180 | 18,713 | +0.33(+5.64%) |
Jul 12, 2012 | 5.630 | 6.000 | 5.123 | 5.850 | 43,469 | +0.06(+1.04%) |
Jul 11, 2012 | 5.260 | 5.790 | 5.190 | 5.790 | 13,679 | +0.54(+10.29%) |
Jul 10, 2012 | 5.190 | 5.250 | 5.190 | 5.250 | 1,100 | +0.08(+1.55%) |
Jul 09, 2012 | 4.791 | 5.260 | 4.791 | 5.170 | 5,224 | +0.07(+1.37%) |
Jul 06, 2012 | 4.940 | 5.100 | 4.800 | 5.100 | 3,251 | +0.16(+3.24%) |
Jul 05, 2012 | 4.930 | 5.090 | 4.810 | 4.940 | 3,955 | +0.03(+0.61%) |
Jul 02, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | -0.09(-1.80%) |
Jun 29, 2012 | 4.720 | 5.100 | 4.710 | 5.000 | 3,579 | -0.05(-0.99%) |
Jun 28, 2012 | 4.990 | 5.050 | 4.780 | 5.050 | 3,683 | +0.00(+0.00%) |
Jun 27, 2012 | 4.800 | 5.100 | 4.760 | 5.050 | 6,249 | +0.32(+6.77%) |
Jun 26, 2012 | 4.660 | 4.780 | 4.660 | 4.730 | 6,579 | +0.10(+2.16%) |
Jun 25, 2012 | 4.740 | 4.800 | 4.500 | 4.630 | 7,534 | -0.17(-3.54%) |
Jun 22, 2012 | 4.650 | 4.800 | 4.650 | 4.800 | 14,680 | +0.15(+3.23%) |
Jun 21, 2012 | 4.800 | 5.089 | 4.650 | 4.650 | 8,854 | -0.20(-4.12%) |
Jun 20, 2012 | 4.500 | 4.850 | 4.500 | 4.850 | 3,416 | +0.16(+3.41%) |
Jun 19, 2012 | 4.500 | 4.690 | 4.450 | 4.690 | 3,857 | +0.24(+5.39%) |
Jun 18, 2012 | 4.540 | 4.680 | 4.450 | 4.450 | 7,584 | -0.14(-3.05%) |
Jun 15, 2012 | 4.610 | 4.610 | 4.380 | 4.590 | 1,273 | +0.14(+3.15%) |
Jun 14, 2012 | 4.560 | 4.748 | 4.450 | 4.450 | 300 | -0.15(-3.26%) |
Jun 13, 2012 | 4.690 | 4.690 | 4.420 | 4.600 | 8,130 | -0.08(-1.71%) |
Jun 12, 2012 | 4.820 | 4.820 | 4.610 | 4.680 | 3,677 | -0.14(-2.90%) |
Jun 11, 2012 | 4.870 | 4.870 | 4.610 | 4.820 | 8,060 | -0.04(-0.82%) |
Jun 08, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.08(+1.67%) |
Jun 07, 2012 | 4.900 | 5.029 | 4.670 | 4.780 | 3,861 | -0.12(-2.45%) |
Jun 06, 2012 | 4.790 | 4.900 | 4.790 | 4.900 | 7,045 | +0.08(+1.66%) |
Jun 05, 2012 | 4.500 | 4.820 | 4.300 | 4.820 | 13,193 | +0.30(+6.64%) |
Jun 04, 2012 | 4.720 | 4.859 | 4.510 | 4.520 | 6,887 | -0.17(-3.62%) |