Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.405 | 5.481 | 5.327 | 5.378 | 356,036 | +0.01(+0.22%) |
Aug 30, 2012 | 5.346 | 5.394 | 5.125 | 5.366 | 1,045,054 | -0.02(-0.29%) |
Aug 29, 2012 | 5.528 | 5.702 | 5.350 | 5.382 | 928,055 | -0.41(-7.05%) |
Aug 27, 2012 | 5.916 | 5.936 | 5.482 | 5.790 | 1,961,344 | -0.11(-1.80%) |
Aug 24, 2012 | 5.944 | 5.944 | 5.841 | 5.896 | 446,344 | -0.03(-0.47%) |
Aug 23, 2012 | 5.912 | 5.932 | 5.814 | 5.924 | 508,385 | +0.02(+0.27%) |
Aug 22, 2012 | 5.936 | 5.963 | 5.849 | 5.908 | 617,345 | -0.06(-0.92%) |
Aug 21, 2012 | 6.251 | 6.271 | 5.952 | 5.963 | 848,916 | -0.32(-5.08%) |
Aug 20, 2012 | 6.125 | 6.293 | 6.105 | 6.282 | 369,099 | +0.11(+1.85%) |
Aug 17, 2012 | 6.018 | 6.168 | 5.936 | 6.168 | 373,139 | +0.12(+1.95%) |
Aug 16, 2012 | 5.924 | 6.085 | 5.920 | 6.050 | 278,087 | +0.13(+2.13%) |
Aug 15, 2012 | 6.078 | 6.097 | 5.924 | 5.924 | 338,067 | -0.11(-1.76%) |
Aug 14, 2012 | 5.940 | 6.067 | 5.912 | 6.030 | 420,092 | +0.13(+2.13%) |
Aug 13, 2012 | 5.888 | 5.904 | 5.865 | 5.904 | 404,803 | -0.00(-0.07%) |
Aug 10, 2012 | 5.904 | 5.924 | 5.847 | 5.908 | 489,004 | -0.02(-0.33%) |
Aug 09, 2012 | 5.684 | 5.928 | 5.684 | 5.928 | 466,218 | +0.26(+4.66%) |
Aug 08, 2012 | 5.672 | 5.711 | 5.636 | 5.664 | 323,634 | -0.04(-0.62%) |
Aug 07, 2012 | 5.680 | 5.790 | 5.639 | 5.699 | 572,725 | +0.03(+0.49%) |
Aug 06, 2012 | 5.636 | 5.692 | 5.506 | 5.672 | 639,481 | +0.09(+1.55%) |
Aug 03, 2012 | 6.097 | 6.097 | 5.503 | 5.585 | 1,365,787 | -0.43(-7.14%) |
Aug 02, 2012 | 6.148 | 6.148 | 5.885 | 6.015 | 746,641 | -0.18(-2.86%) |
Aug 01, 2012 | 6.404 | 6.404 | 6.042 | 6.192 | 812,072 | -0.23(-3.56%) |
Jul 31, 2012 | 6.416 | 6.495 | 6.381 | 6.420 | 426,838 | -0.00(-0.06%) |
Jul 30, 2012 | 6.373 | 6.458 | 6.373 | 6.424 | 686,661 | +0.06(+0.93%) |
Jul 27, 2012 | 6.491 | 6.491 | 6.357 | 6.365 | 292,221 | -0.03(-0.54%) |
Jul 26, 2012 | 6.380 | 6.423 | 6.329 | 6.400 | 491,855 | +0.05(+0.87%) |
Jul 25, 2012 | 6.404 | 6.470 | 6.215 | 6.345 | 460,649 | -0.05(-0.80%) |
Jul 24, 2012 | 6.569 | 6.635 | 6.380 | 6.396 | 654,692 | -0.18(-2.75%) |
Jul 23, 2012 | 6.459 | 6.596 | 6.400 | 6.576 | 420,814 | +0.12(+1.82%) |
Jul 20, 2012 | 6.380 | 6.502 | 6.353 | 6.459 | 472,630 | +0.00(+0.06%) |
Jul 19, 2012 | 6.313 | 6.474 | 6.305 | 6.455 | 521,216 | +0.16(+2.62%) |
Jul 18, 2012 | 6.353 | 6.376 | 6.270 | 6.290 | 347,794 | -0.08(-1.29%) |
Jul 17, 2012 | 6.137 | 6.387 | 6.117 | 6.372 | 535,469 | +0.26(+4.17%) |
Jul 16, 2012 | 6.199 | 6.203 | 6.058 | 6.117 | 699,531 | -0.04(-0.70%) |
Jul 13, 2012 | 6.243 | 6.305 | 6.144 | 6.160 | 370,200 | -0.08(-1.32%) |
Jul 12, 2012 | 6.251 | 6.262 | 6.203 | 6.243 | 438,890 | -0.07(-1.12%) |
Jul 11, 2012 | 6.266 | 6.376 | 6.203 | 6.313 | 557,022 | +0.06(+1.01%) |
Jul 10, 2012 | 6.372 | 6.384 | 6.203 | 6.251 | 709,801 | -0.12(-1.91%) |
Jul 09, 2012 | 6.164 | 6.380 | 6.097 | 6.372 | 572,854 | +0.20(+3.18%) |
Jul 06, 2012 | 6.137 | 6.192 | 6.086 | 6.176 | 358,764 | -0.02(-0.32%) |
Jul 05, 2012 | 6.184 | 6.309 | 6.184 | 6.196 | 563,840 | +0.02(+0.25%) |
Jul 03, 2012 | 6.027 | 6.196 | 5.949 | 6.180 | 398,487 | +0.18(+3.01%) |
Jul 02, 2012 | 5.897 | 6.023 | 5.803 | 5.999 | 696,630 | +0.11(+1.93%) |
Jun 29, 2012 | 5.874 | 5.929 | 5.791 | 5.885 | 458,127 | +0.10(+1.70%) |
Jun 28, 2012 | 5.823 | 5.932 | 5.697 | 5.787 | 512,004 | -0.00(-0.07%) |
Jun 27, 2012 | 5.630 | 5.968 | 5.595 | 5.791 | 873,616 | +0.20(+3.51%) |
Jun 26, 2012 | 5.458 | 5.640 | 5.458 | 5.595 | 603,528 | +0.13(+2.43%) |
Jun 25, 2012 | 5.458 | 5.524 | 5.411 | 5.462 | 389,185 | -0.06(-1.13%) |
Jun 22, 2012 | 5.399 | 5.583 | 5.345 | 5.524 | 569,649 | +0.15(+2.84%) |
Jun 21, 2012 | 5.513 | 5.546 | 5.352 | 5.372 | 596,947 | -0.14(-2.48%) |
Jun 20, 2012 | 5.446 | 5.567 | 5.423 | 5.509 | 412,619 | +0.10(+1.88%) |
Jun 19, 2012 | 5.360 | 5.450 | 5.333 | 5.407 | 643,364 | +0.03(+0.58%) |
Jun 18, 2012 | 5.231 | 5.465 | 5.134 | 5.376 | 586,033 | +0.13(+2.46%) |
Jun 15, 2012 | 5.063 | 5.255 | 5.028 | 5.247 | 813,197 | +0.24(+4.76%) |
Jun 14, 2012 | 4.884 | 5.067 | 4.845 | 5.009 | 1,390,003 | +0.14(+2.97%) |
Jun 13, 2012 | 4.837 | 4.919 | 4.821 | 4.864 | 789,789 | -0.04(-0.88%) |
Jun 12, 2012 | 4.817 | 4.930 | 4.737 | 4.907 | 1,005,305 | +0.17(+3.54%) |
Jun 11, 2012 | 4.915 | 4.942 | 4.712 | 4.739 | 1,158,019 | -0.18(-3.58%) |
Jun 08, 2012 | 4.903 | 4.958 | 4.884 | 4.915 | 943,454 | -0.05(-1.10%) |
Jun 07, 2012 | 5.235 | 5.313 | 4.923 | 4.969 | 1,083,455 | -0.34(-6.47%) |
Jun 06, 2012 | 5.114 | 5.333 | 5.063 | 5.313 | 1,163,336 | +0.26(+5.10%) |
Jun 05, 2012 | 5.001 | 5.079 | 4.907 | 5.055 | 1,682,100 | +0.05(+1.01%) |
Jun 04, 2012 | 5.098 | 5.118 | 4.844 | 5.005 | 1,303,296 | -0.17(-3.32%) |