Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.175 | 6.199 | 6.072 | 6.163 | 148,388 | +0.04(+0.65%) |
Aug 30, 2012 | 6.131 | 6.223 | 6.119 | 6.123 | 95,649 | -0.02(-0.26%) |
Aug 29, 2012 | 6.239 | 6.278 | 6.131 | 6.139 | 130,453 | -0.12(-1.90%) |
Aug 27, 2012 | 6.191 | 6.294 | 6.139 | 6.259 | 110,177 | +0.09(+1.48%) |
Aug 24, 2012 | 6.175 | 6.298 | 6.143 | 6.167 | 104,887 | -0.03(-0.45%) |
Aug 23, 2012 | 6.127 | 6.215 | 6.092 | 6.195 | 81,561 | +0.05(+0.84%) |
Aug 22, 2012 | 6.207 | 6.247 | 6.127 | 6.143 | 116,302 | -0.10(-1.53%) |
Aug 21, 2012 | 6.251 | 6.318 | 6.207 | 6.239 | 125,224 | -0.01(-0.13%) |
Aug 20, 2012 | 6.231 | 6.259 | 6.171 | 6.247 | 95,443 | +0.03(+0.51%) |
Aug 17, 2012 | 6.195 | 6.247 | 6.092 | 6.215 | 205,215 | -0.02(-0.26%) |
Aug 16, 2012 | 6.219 | 6.259 | 6.136 | 6.231 | 170,801 | +0.03(+0.51%) |
Aug 15, 2012 | 6.139 | 6.223 | 6.139 | 6.199 | 166,047 | +0.08(+1.30%) |
Aug 14, 2012 | 6.092 | 6.178 | 6.092 | 6.119 | 122,191 | -0.00(-0.06%) |
Aug 13, 2012 | 6.127 | 6.159 | 6.032 | 6.123 | 61,049 | +0.02(+0.26%) |
Aug 10, 2012 | 6.123 | 6.167 | 6.055 | 6.108 | 118,139 | -0.00(-0.07%) |
Aug 09, 2012 | 6.000 | 6.159 | 6.000 | 6.112 | 268,584 | +0.09(+1.52%) |
Aug 08, 2012 | 6.068 | 6.112 | 6.004 | 6.020 | 181,700 | -0.05(-0.85%) |
Aug 07, 2012 | 6.084 | 6.139 | 6.060 | 6.072 | 164,046 | -0.02(-0.33%) |
Aug 06, 2012 | 6.072 | 6.135 | 6.000 | 6.092 | 142,364 | +0.04(+0.59%) |
Aug 03, 2012 | 6.040 | 6.139 | 6.028 | 6.056 | 185,550 | +0.05(+0.79%) |
Aug 02, 2012 | 6.000 | 6.076 | 6.000 | 6.008 | 149,430 | +0.01(+0.20%) |
Aug 01, 2012 | 6.139 | 6.159 | 5.996 | 5.996 | 160,491 | -0.12(-1.89%) |
Jul 31, 2012 | 6.036 | 6.119 | 6.036 | 6.112 | 169,372 | +0.08(+1.38%) |
Jul 30, 2012 | 6.119 | 6.139 | 6.016 | 6.028 | 192,260 | -0.09(-1.49%) |
Jul 27, 2012 | 6.119 | 6.155 | 6.100 | 6.119 | 176,881 | +0.00(+0.07%) |
Jul 26, 2012 | 6.112 | 6.119 | 6.084 | 6.115 | 162,217 | +0.03(+0.42%) |
Jul 25, 2012 | 6.100 | 6.112 | 6.062 | 6.090 | 118,245 | +0.01(+0.16%) |
Jul 24, 2012 | 6.056 | 6.096 | 6.020 | 6.080 | 197,904 | +0.02(+0.33%) |
Jul 23, 2012 | 6.000 | 6.084 | 6.000 | 6.060 | 114,958 | -0.02(-0.26%) |
Jul 20, 2012 | 6.024 | 6.100 | 6.024 | 6.076 | 111,833 | +0.02(+0.33%) |
Jul 19, 2012 | 6.115 | 6.115 | 6.000 | 6.056 | 74,183 | -0.04(-0.59%) |
Jul 18, 2012 | 6.024 | 6.100 | 5.964 | 6.092 | 98,571 | +0.03(+0.52%) |
Jul 17, 2012 | 6.060 | 6.100 | 5.992 | 6.060 | 152,460 | +0.02(+0.33%) |
Jul 16, 2012 | 6.056 | 6.100 | 6.016 | 6.040 | 98,712 | -0.04(-0.65%) |
Jul 13, 2012 | 6.072 | 6.100 | 6.028 | 6.080 | 147,568 | +0.01(+0.20%) |
Jul 12, 2012 | 6.060 | 6.096 | 6.004 | 6.068 | 149,501 | +0.00(+0.07%) |
Jul 11, 2012 | 6.020 | 6.080 | 5.972 | 6.064 | 95,770 | +0.08(+1.40%) |
Jul 10, 2012 | 6.028 | 6.052 | 5.933 | 5.980 | 107,965 | -0.04(-0.66%) |
Jul 09, 2012 | 6.104 | 6.135 | 5.980 | 6.020 | 190,518 | -0.03(-0.46%) |
Jul 06, 2012 | 6.056 | 6.096 | 6.036 | 6.048 | 62,992 | -0.06(-0.98%) |
Jul 05, 2012 | 6.119 | 6.119 | 6.025 | 6.108 | 107,738 | -0.01(-0.19%) |
Jul 03, 2012 | 6.119 | 6.119 | 6.036 | 6.119 | 94,328 | +0.00(+0.00%) |
Jul 02, 2012 | 6.004 | 6.119 | 5.961 | 6.119 | 184,111 | +0.12(+2.05%) |
Jun 29, 2012 | 5.953 | 6.000 | 5.879 | 5.996 | 262,014 | +0.13(+2.17%) |
Jun 28, 2012 | 5.964 | 6.024 | 5.869 | 5.869 | 189,179 | -0.10(-1.63%) |
Jun 27, 2012 | 5.953 | 6.084 | 5.933 | 5.966 | 137,862 | +0.01(+0.17%) |
Jun 26, 2012 | 6.000 | 6.000 | 5.910 | 5.957 | 115,170 | -0.04(-0.60%) |
Jun 25, 2012 | 5.949 | 6.068 | 5.901 | 5.992 | 255,310 | -0.01(-0.13%) |
Jun 22, 2012 | 5.885 | 6.108 | 5.857 | 6.000 | 1,141,461 | +0.14(+2.44%) |
Jun 21, 2012 | 5.953 | 5.980 | 5.817 | 5.857 | 158,920 | -0.08(-1.40%) |
Jun 20, 2012 | 5.988 | 6.000 | 5.921 | 5.941 | 88,069 | -0.07(-1.12%) |
Jun 19, 2012 | 5.961 | 6.115 | 5.937 | 6.008 | 226,505 | +0.05(+0.80%) |
Jun 18, 2012 | 5.988 | 6.044 | 5.953 | 5.961 | 209,526 | -0.06(-0.99%) |
Jun 15, 2012 | 5.976 | 6.044 | 5.961 | 6.020 | 211,501 | +0.02(+0.40%) |
Jun 14, 2012 | 6.016 | 6.048 | 5.968 | 5.996 | 143,791 | +0.00(+0.07%) |
Jun 13, 2012 | 5.877 | 6.060 | 5.865 | 5.992 | 285,314 | -0.04(-0.66%) |
Jun 12, 2012 | 5.905 | 6.060 | 5.865 | 6.032 | 398,620 | +0.15(+2.64%) |
Jun 11, 2012 | 5.921 | 5.961 | 5.873 | 5.877 | 260,879 | -0.00(-0.07%) |
Jun 08, 2012 | 5.857 | 5.901 | 5.846 | 5.881 | 143,733 | +0.03(+0.48%) |
Jun 07, 2012 | 5.873 | 5.909 | 5.815 | 5.853 | 250,541 | +0.02(+0.34%) |
Jun 06, 2012 | 5.802 | 5.865 | 5.786 | 5.833 | 272,445 | +0.06(+1.03%) |
Jun 05, 2012 | 5.726 | 5.810 | 5.726 | 5.774 | 268,353 | +0.05(+0.90%) |
Jun 04, 2012 | 5.722 | 5.774 | 5.722 | 5.722 | 306,262 | -0.00(-0.07%) |