Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.403 | 5.478 | 5.324 | 5.376 | 356,179 | +0.01(+0.22%) |
Aug 30, 2012 | 5.344 | 5.391 | 5.123 | 5.364 | 1,045,476 | -0.02(-0.29%) |
Aug 29, 2012 | 5.526 | 5.699 | 5.348 | 5.380 | 928,430 | -0.41(-7.05%) |
Aug 27, 2012 | 5.914 | 5.933 | 5.480 | 5.788 | 1,962,135 | -0.11(-1.80%) |
Aug 24, 2012 | 5.941 | 5.941 | 5.839 | 5.894 | 446,524 | -0.03(-0.47%) |
Aug 23, 2012 | 5.910 | 5.929 | 5.811 | 5.922 | 508,591 | +0.02(+0.27%) |
Aug 22, 2012 | 5.933 | 5.961 | 5.847 | 5.906 | 617,594 | -0.06(-0.92%) |
Aug 21, 2012 | 6.248 | 6.268 | 5.949 | 5.961 | 849,258 | -0.32(-5.08%) |
Aug 20, 2012 | 6.122 | 6.291 | 6.103 | 6.280 | 369,248 | +0.11(+1.85%) |
Aug 17, 2012 | 6.016 | 6.166 | 5.933 | 6.166 | 373,289 | +0.12(+1.95%) |
Aug 16, 2012 | 5.922 | 6.083 | 5.918 | 6.048 | 278,199 | +0.13(+2.13%) |
Aug 15, 2012 | 6.075 | 6.095 | 5.922 | 5.922 | 338,204 | -0.11(-1.76%) |
Aug 14, 2012 | 5.937 | 6.064 | 5.910 | 6.028 | 420,262 | +0.13(+2.13%) |
Aug 13, 2012 | 5.886 | 5.902 | 5.863 | 5.902 | 404,967 | -0.00(-0.07%) |
Aug 10, 2012 | 5.902 | 5.922 | 5.845 | 5.906 | 489,201 | -0.02(-0.33%) |
Aug 09, 2012 | 5.681 | 5.926 | 5.681 | 5.926 | 466,406 | +0.26(+4.66%) |
Aug 08, 2012 | 5.670 | 5.709 | 5.634 | 5.662 | 323,764 | -0.04(-0.62%) |
Aug 07, 2012 | 5.677 | 5.788 | 5.637 | 5.697 | 572,956 | +0.03(+0.49%) |
Aug 06, 2012 | 5.634 | 5.689 | 5.504 | 5.670 | 639,739 | +0.09(+1.55%) |
Aug 03, 2012 | 6.095 | 6.095 | 5.500 | 5.583 | 1,366,338 | -0.43(-7.14%) |
Aug 02, 2012 | 6.146 | 6.146 | 5.882 | 6.012 | 746,942 | -0.18(-2.86%) |
Aug 01, 2012 | 6.402 | 6.402 | 6.040 | 6.189 | 812,400 | -0.23(-3.56%) |
Jul 31, 2012 | 6.414 | 6.492 | 6.378 | 6.418 | 427,010 | -0.00(-0.06%) |
Jul 30, 2012 | 6.370 | 6.455 | 6.370 | 6.422 | 686,938 | +0.06(+0.93%) |
Jul 27, 2012 | 6.489 | 6.489 | 6.355 | 6.363 | 292,339 | -0.03(-0.54%) |
Jul 26, 2012 | 6.378 | 6.421 | 6.326 | 6.397 | 492,053 | +0.05(+0.87%) |
Jul 25, 2012 | 6.401 | 6.468 | 6.213 | 6.342 | 460,835 | -0.05(-0.80%) |
Jul 24, 2012 | 6.566 | 6.633 | 6.378 | 6.393 | 654,956 | -0.18(-2.75%) |
Jul 23, 2012 | 6.456 | 6.593 | 6.397 | 6.574 | 420,984 | +0.12(+1.82%) |
Jul 20, 2012 | 6.378 | 6.499 | 6.350 | 6.456 | 472,821 | +0.00(+0.06%) |
Jul 19, 2012 | 6.311 | 6.472 | 6.303 | 6.452 | 521,427 | +0.16(+2.62%) |
Jul 18, 2012 | 6.350 | 6.373 | 6.268 | 6.287 | 347,934 | -0.08(-1.29%) |
Jul 17, 2012 | 6.134 | 6.385 | 6.115 | 6.370 | 535,685 | +0.26(+4.17%) |
Jul 16, 2012 | 6.197 | 6.201 | 6.056 | 6.115 | 699,814 | -0.04(-0.70%) |
Jul 13, 2012 | 6.240 | 6.303 | 6.142 | 6.158 | 370,349 | -0.08(-1.32%) |
Jul 12, 2012 | 6.248 | 6.260 | 6.201 | 6.240 | 439,067 | -0.07(-1.12%) |
Jul 11, 2012 | 6.264 | 6.374 | 6.201 | 6.311 | 557,247 | +0.06(+1.00%) |
Jul 10, 2012 | 6.370 | 6.381 | 6.201 | 6.248 | 710,087 | -0.12(-1.91%) |
Jul 09, 2012 | 6.162 | 6.378 | 6.095 | 6.370 | 573,085 | +0.20(+3.18%) |
Jul 06, 2012 | 6.134 | 6.189 | 6.083 | 6.173 | 358,909 | -0.02(-0.32%) |
Jul 05, 2012 | 6.181 | 6.307 | 6.181 | 6.193 | 564,068 | +0.02(+0.25%) |
Jul 03, 2012 | 6.024 | 6.193 | 5.946 | 6.177 | 398,648 | +0.18(+3.01%) |
Jul 02, 2012 | 5.895 | 6.020 | 5.801 | 5.997 | 696,911 | +0.11(+1.93%) |
Jun 29, 2012 | 5.871 | 5.926 | 5.789 | 5.883 | 458,312 | +0.10(+1.70%) |
Jun 28, 2012 | 5.820 | 5.930 | 5.695 | 5.785 | 512,210 | -0.00(-0.07%) |
Jun 27, 2012 | 5.628 | 5.965 | 5.593 | 5.789 | 873,968 | +0.20(+3.51%) |
Jun 26, 2012 | 5.456 | 5.638 | 5.456 | 5.592 | 603,772 | +0.13(+2.43%) |
Jun 25, 2012 | 5.456 | 5.522 | 5.409 | 5.460 | 389,342 | -0.06(-1.13%) |
Jun 22, 2012 | 5.397 | 5.581 | 5.342 | 5.522 | 569,879 | +0.15(+2.84%) |
Jun 21, 2012 | 5.510 | 5.543 | 5.350 | 5.370 | 597,188 | -0.14(-2.48%) |
Jun 20, 2012 | 5.444 | 5.565 | 5.420 | 5.506 | 412,785 | +0.10(+1.88%) |
Jun 19, 2012 | 5.358 | 5.448 | 5.331 | 5.405 | 643,623 | +0.03(+0.58%) |
Jun 18, 2012 | 5.229 | 5.463 | 5.131 | 5.374 | 586,270 | +0.13(+2.46%) |
Jun 15, 2012 | 5.061 | 5.253 | 5.026 | 5.245 | 813,525 | +0.24(+4.76%) |
Jun 14, 2012 | 4.882 | 5.065 | 4.843 | 5.007 | 1,390,564 | +0.14(+2.97%) |
Jun 13, 2012 | 4.835 | 4.917 | 4.819 | 4.862 | 790,108 | -0.04(-0.88%) |
Jun 12, 2012 | 4.815 | 4.928 | 4.736 | 4.905 | 1,005,710 | +0.17(+3.54%) |
Jun 11, 2012 | 4.913 | 4.940 | 4.710 | 4.737 | 1,158,487 | -0.18(-3.58%) |
Jun 08, 2012 | 4.901 | 4.956 | 4.882 | 4.913 | 943,835 | -0.05(-1.10%) |
Jun 07, 2012 | 5.233 | 5.311 | 4.921 | 4.967 | 1,083,892 | -0.34(-6.47%) |
Jun 06, 2012 | 5.112 | 5.331 | 5.061 | 5.311 | 1,163,805 | +0.26(+5.10%) |
Jun 05, 2012 | 4.999 | 5.077 | 4.905 | 5.053 | 1,682,779 | +0.05(+1.01%) |
Jun 04, 2012 | 5.096 | 5.116 | 4.843 | 5.003 | 1,303,822 | -0.17(-3.32%) |