Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.760 | 6.000 | 5.750 | 5.860 | 10,815 | -0.11(-1.84%) |
Aug 30, 2012 | 5.820 | 5.980 | 5.820 | 5.970 | 16,690 | +0.06(+1.02%) |
Aug 29, 2012 | 5.880 | 5.910 | 5.880 | 5.910 | 1,523 | -0.06(-1.01%) |
Aug 27, 2012 | 5.750 | 6.070 | 5.750 | 5.970 | 12,693 | +0.11(+1.88%) |
Aug 24, 2012 | 6.020 | 6.050 | 5.690 | 5.860 | 21,653 | -0.12(-2.01%) |
Aug 23, 2012 | 6.000 | 6.060 | 5.890 | 5.980 | 22,816 | -0.02(-0.33%) |
Aug 22, 2012 | 5.960 | 6.020 | 5.910 | 6.000 | 30,427 | +0.08(+1.35%) |
Aug 21, 2012 | 5.710 | 6.050 | 5.710 | 5.920 | 16,158 | +0.20(+3.50%) |
Aug 20, 2012 | 5.688 | 5.753 | 5.640 | 5.720 | 10,628 | +0.05(+0.88%) |
Aug 17, 2012 | 5.725 | 5.725 | 5.500 | 5.670 | 13,690 | -0.10(-1.73%) |
Aug 16, 2012 | 5.600 | 5.800 | 5.590 | 5.770 | 31,308 | +0.19(+3.41%) |
Aug 15, 2012 | 5.620 | 5.720 | 5.470 | 5.580 | 35,864 | -0.10(-1.76%) |
Aug 14, 2012 | 5.720 | 5.890 | 5.600 | 5.680 | 53,829 | -0.07(-1.22%) |
Aug 13, 2012 | 5.600 | 5.750 | 5.600 | 5.750 | 16,698 | +0.20(+3.60%) |
Aug 10, 2012 | 5.500 | 5.630 | 5.500 | 5.550 | 6,000 | +0.18(+3.35%) |
Aug 09, 2012 | 5.690 | 5.770 | 5.310 | 5.370 | 30,113 | -0.34(-5.95%) |
Aug 08, 2012 | 5.590 | 5.730 | 5.480 | 5.710 | 24,507 | -0.18(-3.06%) |
Aug 07, 2012 | 5.690 | 5.890 | 5.600 | 5.890 | 3,549 | +0.27(+4.80%) |
Aug 06, 2012 | 5.660 | 5.800 | 5.570 | 5.620 | 20,773 | -0.04(-0.71%) |
Aug 03, 2012 | 5.850 | 5.850 | 5.640 | 5.660 | 3,683 | -0.14(-2.41%) |
Aug 02, 2012 | 5.700 | 5.920 | 5.610 | 5.800 | 14,231 | +0.16(+2.84%) |
Aug 01, 2012 | 5.800 | 5.800 | 5.580 | 5.640 | 33,937 | -0.08(-1.40%) |
Jul 31, 2012 | 5.710 | 5.750 | 5.600 | 5.720 | 22,949 | +0.01(+0.18%) |
Jul 30, 2012 | 5.760 | 5.900 | 5.656 | 5.710 | 5,100 | -0.09(-1.59%) |
Jul 27, 2012 | 5.690 | 5.870 | 5.620 | 5.802 | 4,996 | +0.06(+1.08%) |
Jul 26, 2012 | 5.930 | 5.930 | 5.660 | 5.740 | 4,985 | -0.10(-1.71%) |
Jul 25, 2012 | 5.750 | 5.952 | 5.730 | 5.840 | 12,838 | +0.11(+1.92%) |
Jul 24, 2012 | 5.750 | 5.800 | 5.630 | 5.730 | 5,881 | -0.02(-0.35%) |
Jul 23, 2012 | 5.730 | 5.750 | 5.610 | 5.750 | 16,759 | +0.00(+0.00%) |
Jul 20, 2012 | 5.500 | 5.840 | 5.500 | 5.750 | 28,853 | +0.27(+4.93%) |
Jul 19, 2012 | 5.540 | 5.540 | 5.372 | 5.480 | 22,148 | +0.02(+0.37%) |
Jul 18, 2012 | 5.490 | 5.500 | 5.400 | 5.460 | 4,384 | +0.01(+0.18%) |
Jul 17, 2012 | 5.450 | 5.549 | 5.450 | 5.450 | 1,625 | +0.00(+0.00%) |
Jul 16, 2012 | 5.410 | 5.460 | 5.370 | 5.450 | 7,501 | -0.02(-0.37%) |
Jul 13, 2012 | 5.330 | 5.540 | 5.330 | 5.470 | 21,884 | +0.12(+2.24%) |
Jul 12, 2012 | 5.270 | 5.400 | 5.270 | 5.350 | 62,129 | +0.01(+0.19%) |
Jul 11, 2012 | 5.390 | 5.390 | 5.320 | 5.340 | 59,913 | -0.06(-1.11%) |
Jul 10, 2012 | 5.350 | 5.435 | 5.350 | 5.400 | 9,775 | +0.05(+0.93%) |
Jul 09, 2012 | 5.450 | 5.450 | 5.350 | 5.350 | 1,947 | -0.09(-1.65%) |
Jul 06, 2012 | 5.460 | 5.460 | 5.410 | 5.440 | 944 | -0.02(-0.37%) |
Jul 05, 2012 | 5.450 | 5.489 | 5.450 | 5.460 | 2,485 | -0.00(-0.00%) |
Jul 03, 2012 | 5.380 | 5.490 | 5.380 | 5.460 | 4,283 | +0.04(+0.74%) |
Jul 02, 2012 | 5.540 | 5.550 | 5.410 | 5.420 | 4,404 | +0.01(+0.18%) |
Jun 29, 2012 | 5.400 | 5.500 | 5.371 | 5.410 | 5,378 | +0.06(+1.12%) |
Jun 28, 2012 | 5.500 | 5.500 | 5.330 | 5.350 | 18,262 | -0.15(-2.73%) |
Jun 27, 2012 | 5.460 | 5.500 | 5.450 | 5.500 | 7,959 | +0.01(+0.18%) |
Jun 26, 2012 | 5.310 | 5.510 | 5.280 | 5.490 | 13,584 | +0.05(+0.92%) |
Jun 25, 2012 | 5.270 | 5.550 | 5.270 | 5.440 | 37,081 | +0.15(+2.84%) |
Jun 22, 2012 | 5.370 | 5.390 | 5.260 | 5.290 | 8,949 | +0.03(+0.57%) |
Jun 21, 2012 | 5.430 | 5.431 | 5.260 | 5.260 | 8,283 | -0.24(-4.36%) |
Jun 20, 2012 | 5.490 | 5.560 | 5.470 | 5.500 | 4,407 | +0.00(+0.00%) |
Jun 19, 2012 | 5.510 | 5.616 | 5.331 | 5.500 | 23,822 | -0.02(-0.36%) |
Jun 18, 2012 | 5.630 | 5.750 | 5.410 | 5.520 | 28,781 | -0.20(-3.50%) |
Jun 15, 2012 | 5.520 | 5.750 | 5.520 | 5.720 | 4,161 | +0.07(+1.24%) |
Jun 14, 2012 | 5.500 | 5.668 | 5.440 | 5.650 | 25,576 | +0.14(+2.54%) |
Jun 13, 2012 | 5.530 | 5.830 | 5.500 | 5.510 | 26,558 | -0.01(-0.18%) |
Jun 12, 2012 | 5.480 | 5.640 | 5.390 | 5.520 | 12,838 | +0.04(+0.73%) |
Jun 11, 2012 | 5.760 | 5.820 | 5.480 | 5.480 | 12,759 | -0.28(-4.86%) |
Jun 08, 2012 | 5.700 | 5.830 | 5.700 | 5.760 | 11,483 | +0.14(+2.49%) |
Jun 07, 2012 | 5.790 | 5.796 | 5.570 | 5.620 | 15,094 | -0.12(-2.09%) |
Jun 06, 2012 | 5.720 | 5.750 | 5.681 | 5.740 | 5,847 | +0.08(+1.41%) |
Jun 05, 2012 | 5.270 | 5.750 | 5.261 | 5.660 | 39,363 | +0.39(+7.40%) |
Jun 04, 2012 | 5.450 | 5.450 | 5.270 | 5.270 | 27,014 | -0.22(-4.01%) |