Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.839 | 5.847 | 5.797 | 5.823 | 714,284 | +0.02(+0.41%) |
Aug 30, 2012 | 5.829 | 5.842 | 5.791 | 5.800 | 694,771 | -0.05(-0.77%) |
Aug 29, 2012 | 5.847 | 5.855 | 5.831 | 5.845 | 355,166 | +0.03(+0.46%) |
Aug 27, 2012 | 5.834 | 5.847 | 5.813 | 5.818 | 312,610 | -0.01(-0.18%) |
Aug 24, 2012 | 5.800 | 5.839 | 5.786 | 5.829 | 383,397 | +0.02(+0.37%) |
Aug 23, 2012 | 5.842 | 5.845 | 5.797 | 5.807 | 322,279 | -0.05(-0.91%) |
Aug 22, 2012 | 5.845 | 5.861 | 5.812 | 5.861 | 414,806 | +0.01(+0.23%) |
Aug 21, 2012 | 5.858 | 5.898 | 5.837 | 5.847 | 531,389 | +0.01(+0.18%) |
Aug 20, 2012 | 5.850 | 5.853 | 5.802 | 5.837 | 397,966 | +0.01(+0.14%) |
Aug 17, 2012 | 5.834 | 5.834 | 5.802 | 5.829 | 571,564 | -0.01(-0.14%) |
Aug 16, 2012 | 5.808 | 5.845 | 5.795 | 5.837 | 436,234 | +0.03(+0.60%) |
Aug 15, 2012 | 5.778 | 5.804 | 5.778 | 5.802 | 368,546 | +0.01(+0.23%) |
Aug 14, 2012 | 5.797 | 5.808 | 5.779 | 5.789 | 572,444 | +0.01(+0.23%) |
Aug 13, 2012 | 5.765 | 5.778 | 5.744 | 5.776 | 376,797 | -0.00(-0.05%) |
Aug 10, 2012 | 5.730 | 5.778 | 5.730 | 5.778 | 117,057 | +0.00(+0.00%) |
Aug 09, 2012 | 5.757 | 5.778 | 5.744 | 5.778 | 299,591 | +0.00(+0.05%) |
Aug 08, 2012 | 5.738 | 5.786 | 5.738 | 5.776 | 156,123 | +0.02(+0.28%) |
Aug 07, 2012 | 5.784 | 5.807 | 5.760 | 5.760 | 400,169 | -0.02(-0.41%) |
Aug 06, 2012 | 5.776 | 5.797 | 5.765 | 5.784 | 350,160 | +0.01(+0.14%) |
Aug 03, 2012 | 5.741 | 5.797 | 5.741 | 5.776 | 615,767 | +0.11(+1.97%) |
Aug 02, 2012 | 5.696 | 5.733 | 5.638 | 5.664 | 279,269 | -0.06(-0.98%) |
Aug 01, 2012 | 5.757 | 5.776 | 5.720 | 5.720 | 728,564 | -0.03(-0.60%) |
Jul 31, 2012 | 5.778 | 5.786 | 5.754 | 5.754 | 466,985 | -0.02(-0.37%) |
Jul 30, 2012 | 5.760 | 5.786 | 5.752 | 5.776 | 328,424 | +0.03(+0.46%) |
Jul 27, 2012 | 5.677 | 5.781 | 5.677 | 5.749 | 961,344 | +0.08(+1.41%) |
Jul 26, 2012 | 5.656 | 5.675 | 5.643 | 5.669 | 328,751 | +0.09(+1.67%) |
Jul 25, 2012 | 5.597 | 5.611 | 5.547 | 5.576 | 610,506 | +0.03(+0.48%) |
Jul 24, 2012 | 5.613 | 5.613 | 5.515 | 5.550 | 216,180 | -0.04(-0.71%) |
Jul 23, 2012 | 5.584 | 5.611 | 5.550 | 5.589 | 176,825 | -0.09(-1.55%) |
Jul 20, 2012 | 5.691 | 5.700 | 5.661 | 5.677 | 216,533 | -0.06(-0.97%) |
Jul 19, 2012 | 5.714 | 5.743 | 5.714 | 5.733 | 279,332 | +0.02(+0.37%) |
Jul 18, 2012 | 5.685 | 5.728 | 5.685 | 5.712 | 111,830 | +0.01(+0.14%) |
Jul 17, 2012 | 5.685 | 5.714 | 5.637 | 5.704 | 578,461 | +0.05(+0.80%) |
Jul 16, 2012 | 5.637 | 5.667 | 5.613 | 5.659 | 198,223 | +0.03(+0.47%) |
Jul 13, 2012 | 5.584 | 5.640 | 5.584 | 5.632 | 140,147 | +0.08(+1.44%) |
Jul 12, 2012 | 5.558 | 5.574 | 5.511 | 5.552 | 189,291 | -0.05(-0.81%) |
Jul 11, 2012 | 5.584 | 5.608 | 5.566 | 5.597 | 148,880 | +0.03(+0.62%) |
Jul 10, 2012 | 5.619 | 5.640 | 5.555 | 5.563 | 175,422 | -0.05(-0.81%) |
Jul 09, 2012 | 5.597 | 5.619 | 5.576 | 5.608 | 133,280 | -0.01(-0.19%) |
Jul 06, 2012 | 5.597 | 5.619 | 5.539 | 5.619 | 176,392 | -0.02(-0.42%) |
Jul 05, 2012 | 5.581 | 5.666 | 5.493 | 5.643 | 223,859 | -0.03(-0.61%) |
Jul 03, 2012 | 5.600 | 5.683 | 5.600 | 5.677 | 78,965 | +0.05(+0.88%) |
Jul 02, 2012 | 5.653 | 5.653 | 5.550 | 5.628 | 119,656 | -0.02(-0.40%) |
Jun 29, 2012 | 5.659 | 5.659 | 5.621 | 5.651 | 244,780 | +0.15(+2.79%) |
Jun 28, 2012 | 5.457 | 5.510 | 5.451 | 5.497 | 147,958 | -0.01(-0.13%) |
Jun 27, 2012 | 5.483 | 5.509 | 5.463 | 5.504 | 72,144 | +0.05(+0.83%) |
Jun 26, 2012 | 5.459 | 5.472 | 5.419 | 5.459 | 88,596 | +0.02(+0.39%) |
Jun 25, 2012 | 5.430 | 5.457 | 5.419 | 5.438 | 130,719 | -0.09(-1.55%) |
Jun 22, 2012 | 5.510 | 5.528 | 5.496 | 5.524 | 69,135 | +0.05(+0.98%) |
Jun 21, 2012 | 5.600 | 5.600 | 5.459 | 5.470 | 103,128 | -0.12(-2.17%) |
Jun 20, 2012 | 5.581 | 5.632 | 5.563 | 5.591 | 129,956 | -0.02(-0.30%) |
Jun 19, 2012 | 5.576 | 5.627 | 5.565 | 5.608 | 200,667 | +0.08(+1.51%) |
Jun 18, 2012 | 5.478 | 5.537 | 5.478 | 5.525 | 232,321 | +0.00(+0.05%) |
Jun 15, 2012 | 5.467 | 5.528 | 5.467 | 5.522 | 101,717 | +0.05(+0.99%) |
Jun 14, 2012 | 5.443 | 5.480 | 5.419 | 5.467 | 176,810 | +0.05(+0.89%) |
Jun 13, 2012 | 5.433 | 5.464 | 5.400 | 5.419 | 188,001 | -0.03(-0.59%) |
Jun 12, 2012 | 5.430 | 5.454 | 5.386 | 5.451 | 86,302 | +0.07(+1.28%) |
Jun 11, 2012 | 5.462 | 5.467 | 5.382 | 5.382 | 45,048 | -0.06(-1.14%) |
Jun 08, 2012 | 5.385 | 5.444 | 5.373 | 5.444 | 115,959 | +0.04(+0.76%) |
Jun 07, 2012 | 5.518 | 5.518 | 5.398 | 5.403 | 271,382 | -0.03(-0.49%) |
Jun 06, 2012 | 5.366 | 5.430 | 5.347 | 5.430 | 89,394 | +0.14(+2.61%) |
Jun 05, 2012 | 5.246 | 5.302 | 5.238 | 5.292 | 116,854 | +0.05(+0.86%) |
Jun 04, 2012 | 5.265 | 5.287 | 5.207 | 5.246 | 70,685 | +0.02(+0.36%) |