Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.235 | 6.248 | 6.205 | 6.248 | 3,130,018 | +0.03(+0.56%) |
Aug 30, 2012 | 6.222 | 6.231 | 6.196 | 6.213 | 1,305,574 | -0.01(-0.14%) |
Aug 29, 2012 | 6.209 | 6.240 | 6.174 | 6.222 | 1,418,871 | +0.08(+1.28%) |
Aug 27, 2012 | 6.118 | 6.157 | 6.100 | 6.144 | 1,260,970 | +0.04(+0.71%) |
Aug 24, 2012 | 6.070 | 6.105 | 6.065 | 6.100 | 1,280,248 | +0.02(+0.36%) |
Aug 23, 2012 | 6.096 | 6.115 | 6.052 | 6.078 | 1,471,112 | -0.01(-0.21%) |
Aug 22, 2012 | 6.083 | 6.100 | 6.004 | 6.091 | 2,049,744 | +0.02(+0.29%) |
Aug 21, 2012 | 6.131 | 6.157 | 6.070 | 6.074 | 1,629,082 | -0.05(-0.85%) |
Aug 20, 2012 | 6.091 | 6.139 | 6.083 | 6.126 | 1,285,424 | +0.03(+0.57%) |
Aug 17, 2012 | 6.017 | 6.091 | 6.013 | 6.091 | 1,320,622 | +0.06(+1.01%) |
Aug 16, 2012 | 6.039 | 6.057 | 6.009 | 6.030 | 1,578,179 | -0.03(-0.43%) |
Aug 15, 2012 | 6.048 | 6.074 | 6.022 | 6.057 | 2,107,363 | -0.00(-0.07%) |
Aug 14, 2012 | 6.122 | 6.144 | 6.057 | 6.061 | 2,121,778 | -0.03(-0.57%) |
Aug 13, 2012 | 6.039 | 6.100 | 6.030 | 6.096 | 1,400,741 | +0.06(+0.94%) |
Aug 10, 2012 | 6.048 | 6.061 | 6.022 | 6.039 | 786,949 | -0.01(-0.22%) |
Aug 09, 2012 | 5.996 | 6.057 | 5.991 | 6.052 | 1,046,156 | +0.06(+1.02%) |
Aug 08, 2012 | 5.987 | 5.996 | 5.965 | 5.991 | 1,301,319 | +0.00(+0.00%) |
Aug 07, 2012 | 6.052 | 6.065 | 5.908 | 5.991 | 2,949,757 | -0.05(-0.79%) |
Aug 06, 2012 | 6.113 | 6.113 | 6.026 | 6.039 | 3,394,297 | -0.06(-0.93%) |
Aug 03, 2012 | 6.100 | 6.144 | 6.083 | 6.096 | 1,554,744 | +0.02(+0.29%) |
Aug 02, 2012 | 6.057 | 6.083 | 6.035 | 6.078 | 1,713,533 | +0.02(+0.29%) |
Aug 01, 2012 | 6.152 | 6.161 | 6.061 | 6.061 | 1,645,659 | -0.07(-1.21%) |
Jul 31, 2012 | 6.105 | 6.209 | 6.091 | 6.135 | 2,574,632 | +0.03(+0.50%) |
Jul 30, 2012 | 6.017 | 6.118 | 6.017 | 6.105 | 2,011,838 | +0.07(+1.16%) |
Jul 27, 2012 | 6.030 | 6.087 | 5.956 | 6.035 | 2,459,623 | -0.00(-0.07%) |
Jul 26, 2012 | 6.148 | 6.179 | 6.013 | 6.039 | 4,270,660 | -0.15(-2.39%) |
Jul 25, 2012 | 6.205 | 6.213 | 6.170 | 6.187 | 1,842,678 | -0.02(-0.28%) |
Jul 24, 2012 | 6.157 | 6.205 | 6.135 | 6.205 | 2,467,100 | +0.06(+0.99%) |
Jul 23, 2012 | 6.022 | 6.144 | 6.022 | 6.144 | 2,416,848 | +0.07(+1.15%) |
Jul 20, 2012 | 6.083 | 6.131 | 6.074 | 6.074 | 2,725,136 | -0.03(-0.50%) |
Jul 19, 2012 | 6.109 | 6.113 | 6.070 | 6.105 | 1,419,860 | +0.00(+0.00%) |
Jul 18, 2012 | 6.122 | 6.152 | 6.083 | 6.105 | 2,555,317 | -0.03(-0.57%) |
Jul 17, 2012 | 6.078 | 6.161 | 6.044 | 6.139 | 2,825,770 | +0.09(+1.51%) |
Jul 16, 2012 | 5.926 | 6.087 | 5.922 | 6.048 | 2,951,965 | +0.13(+2.13%) |
Jul 13, 2012 | 5.991 | 6.004 | 5.895 | 5.922 | 3,349,388 | -0.07(-1.09%) |
Jul 12, 2012 | 5.969 | 6.013 | 5.961 | 5.987 | 2,137,611 | -0.03(-0.51%) |
Jul 11, 2012 | 6.091 | 6.105 | 5.987 | 6.017 | 2,264,224 | -0.09(-1.43%) |
Jul 10, 2012 | 6.144 | 6.152 | 6.083 | 6.105 | 1,718,328 | -0.03(-0.50%) |
Jul 09, 2012 | 6.087 | 6.139 | 6.078 | 6.135 | 1,958,952 | +0.03(+0.57%) |
Jul 06, 2012 | 6.039 | 6.113 | 6.039 | 6.100 | 2,624,863 | +0.02(+0.36%) |
Jul 05, 2012 | 6.074 | 6.100 | 6.057 | 6.078 | 1,572,081 | -0.01(-0.21%) |
Jul 03, 2012 | 6.100 | 6.122 | 6.065 | 6.091 | 1,150,172 | -0.02(-0.29%) |
Jul 02, 2012 | 6.074 | 6.109 | 6.035 | 6.109 | 2,567,330 | +0.05(+0.79%) |
Jun 29, 2012 | 6.115 | 6.126 | 6.022 | 6.061 | 2,528,702 | +0.00(+0.07%) |
Jun 28, 2012 | 5.961 | 6.070 | 5.961 | 6.057 | 1,986,903 | +0.05(+0.80%) |
Jun 27, 2012 | 5.917 | 6.017 | 5.913 | 6.009 | 2,371,061 | +0.10(+1.77%) |
Jun 26, 2012 | 5.925 | 5.925 | 5.900 | 5.904 | 4,035,773 | -0.01(-0.14%) |
Jun 25, 2012 | 5.938 | 5.951 | 5.904 | 5.913 | 3,399,109 | -0.02(-0.36%) |
Jun 22, 2012 | 5.957 | 5.963 | 5.921 | 5.934 | 3,901,784 | +0.00(+0.00%) |
Jun 21, 2012 | 5.963 | 5.963 | 5.921 | 5.934 | 1,846,223 | -0.01(-0.21%) |
Jun 20, 2012 | 5.944 | 5.985 | 5.930 | 5.946 | 2,191,768 | +0.01(+0.14%) |
Jun 19, 2012 | 5.904 | 5.972 | 5.887 | 5.938 | 3,467,073 | +0.06(+0.94%) |
Jun 18, 2012 | 5.879 | 5.908 | 5.875 | 5.883 | 2,042,565 | -0.00(-0.07%) |
Jun 15, 2012 | 5.879 | 5.908 | 5.870 | 5.887 | 3,449,733 | +0.01(+0.14%) |
Jun 14, 2012 | 5.849 | 5.883 | 5.832 | 5.879 | 2,293,702 | +0.04(+0.65%) |
Jun 13, 2012 | 5.832 | 5.866 | 5.819 | 5.841 | 3,286,051 | -0.04(-0.72%) |
Jun 12, 2012 | 5.963 | 5.980 | 5.832 | 5.883 | 3,883,936 | -0.09(-1.56%) |
Jun 11, 2012 | 6.027 | 6.048 | 5.976 | 5.976 | 2,234,057 | -0.01(-0.14%) |
Jun 08, 2012 | 5.875 | 5.989 | 5.875 | 5.985 | 2,038,097 | +0.13(+2.24%) |
Jun 07, 2012 | 5.904 | 5.917 | 5.845 | 5.853 | 1,918,989 | -0.03(-0.50%) |
Jun 06, 2012 | 5.883 | 5.904 | 5.858 | 5.883 | 2,014,668 | +0.04(+0.65%) |
Jun 05, 2012 | 5.739 | 5.845 | 5.739 | 5.845 | 2,265,316 | +0.08(+1.39%) |
Jun 04, 2012 | 5.760 | 5.786 | 5.733 | 5.764 | 1,922,944 | +0.03(+0.44%) |