Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.250 | 6.286 | 6.193 | 6.267 | 4,427,938 | +0.02(+0.35%) |
Aug 30, 2012 | 6.250 | 6.267 | 6.198 | 6.245 | 3,688,551 | -0.06(-0.91%) |
Aug 29, 2012 | 6.344 | 6.357 | 6.283 | 6.302 | 4,274,375 | +0.03(+0.44%) |
Aug 27, 2012 | 6.281 | 6.322 | 6.248 | 6.275 | 3,569,683 | +0.04(+0.57%) |
Aug 24, 2012 | 6.237 | 6.270 | 6.163 | 6.239 | 6,078,203 | -0.03(-0.44%) |
Aug 23, 2012 | 6.335 | 6.349 | 6.256 | 6.267 | 4,661,484 | -0.09(-1.38%) |
Aug 22, 2012 | 6.475 | 6.475 | 6.311 | 6.354 | 5,464,037 | -0.14(-2.21%) |
Aug 21, 2012 | 6.486 | 6.611 | 6.437 | 6.498 | 6,426,427 | +0.05(+0.74%) |
Aug 20, 2012 | 6.481 | 6.489 | 6.428 | 6.450 | 3,358,650 | -0.01(-0.21%) |
Aug 17, 2012 | 6.426 | 6.505 | 6.382 | 6.464 | 4,626,661 | +0.05(+0.73%) |
Aug 16, 2012 | 6.363 | 6.433 | 6.344 | 6.418 | 5,056,661 | +0.03(+0.51%) |
Aug 15, 2012 | 6.341 | 6.407 | 6.341 | 6.385 | 2,777,924 | +0.03(+0.52%) |
Aug 14, 2012 | 6.420 | 6.448 | 6.330 | 6.352 | 3,408,964 | -0.05(-0.86%) |
Aug 13, 2012 | 6.407 | 6.445 | 6.360 | 6.407 | 3,105,945 | +0.01(+0.09%) |
Aug 10, 2012 | 6.357 | 6.407 | 6.346 | 6.401 | 3,031,045 | +0.02(+0.30%) |
Aug 09, 2012 | 6.363 | 6.404 | 6.326 | 6.382 | 2,765,797 | +0.00(+0.04%) |
Aug 08, 2012 | 6.354 | 6.431 | 6.354 | 6.379 | 4,039,859 | -0.03(-0.47%) |
Aug 07, 2012 | 6.387 | 6.467 | 6.365 | 6.409 | 3,642,382 | +0.07(+1.04%) |
Aug 06, 2012 | 6.322 | 6.396 | 6.316 | 6.344 | 3,304,661 | +0.05(+0.83%) |
Aug 03, 2012 | 6.322 | 6.415 | 6.281 | 6.291 | 7,183,605 | +0.09(+1.46%) |
Aug 02, 2012 | 6.212 | 6.264 | 6.124 | 6.201 | 6,921,407 | -0.04(-0.70%) |
Aug 01, 2012 | 6.261 | 6.338 | 6.199 | 6.245 | 7,626,946 | +0.02(+0.40%) |
Jul 31, 2012 | 6.291 | 6.291 | 6.165 | 6.220 | 8,731,676 | -0.13(-1.99%) |
Jul 30, 2012 | 6.365 | 6.428 | 6.278 | 6.346 | 5,372,734 | -0.02(-0.39%) |
Jul 27, 2012 | 6.420 | 6.439 | 6.338 | 6.371 | 8,653,102 | +0.01(+0.17%) |
Jul 26, 2012 | 6.376 | 6.387 | 6.311 | 6.360 | 5,936,764 | +0.09(+1.49%) |
Jul 25, 2012 | 6.248 | 6.370 | 6.146 | 6.267 | 11,106,256 | +0.28(+4.76%) |
Jul 24, 2012 | 6.059 | 6.105 | 5.954 | 5.982 | 5,835,129 | -0.09(-1.44%) |
Jul 23, 2012 | 6.042 | 6.094 | 6.004 | 6.070 | 2,916,750 | -0.06(-0.98%) |
Jul 20, 2012 | 6.182 | 6.187 | 6.070 | 6.130 | 3,509,271 | -0.12(-1.93%) |
Jul 19, 2012 | 6.281 | 6.311 | 6.198 | 6.250 | 3,696,346 | -0.02(-0.39%) |
Jul 18, 2012 | 6.215 | 6.297 | 6.201 | 6.275 | 3,049,555 | +0.04(+0.62%) |
Jul 17, 2012 | 6.250 | 6.250 | 6.144 | 6.237 | 3,022,013 | +0.07(+1.11%) |
Jul 16, 2012 | 6.174 | 6.239 | 6.122 | 6.168 | 3,642,485 | -0.01(-0.22%) |
Jul 13, 2012 | 6.042 | 6.217 | 6.031 | 6.182 | 4,831,136 | +0.14(+2.36%) |
Jul 12, 2012 | 5.998 | 6.059 | 5.923 | 6.039 | 3,681,668 | -0.02(-0.27%) |
Jul 11, 2012 | 5.941 | 6.078 | 5.933 | 6.056 | 4,548,050 | +0.12(+2.03%) |
Jul 10, 2012 | 6.015 | 6.083 | 5.913 | 5.935 | 4,453,111 | -0.05(-0.87%) |
Jul 09, 2012 | 6.053 | 6.086 | 5.960 | 5.987 | 5,124,955 | -0.10(-1.67%) |
Jul 06, 2012 | 6.124 | 6.135 | 6.045 | 6.089 | 3,715,089 | -0.09(-1.46%) |
Jul 05, 2012 | 6.209 | 6.259 | 6.165 | 6.179 | 4,002,190 | -0.06(-0.92%) |
Jul 03, 2012 | 6.261 | 6.281 | 6.223 | 6.237 | 1,863,276 | -0.04(-0.57%) |
Jul 02, 2012 | 6.242 | 6.279 | 6.179 | 6.272 | 6,185,082 | +0.06(+0.97%) |
Jun 29, 2012 | 6.105 | 6.228 | 6.070 | 6.212 | 8,740,179 | +0.22(+3.71%) |
Jun 28, 2012 | 5.883 | 5.993 | 5.853 | 5.990 | 4,089,319 | +0.07(+1.11%) |
Jun 27, 2012 | 5.859 | 5.938 | 5.806 | 5.924 | 5,059,471 | +0.09(+1.55%) |
Jun 26, 2012 | 5.850 | 5.867 | 5.768 | 5.834 | 5,917,127 | +0.01(+0.24%) |
Jun 25, 2012 | 5.875 | 5.916 | 5.804 | 5.820 | 4,986,852 | -0.15(-2.43%) |
Jun 22, 2012 | 5.913 | 5.982 | 5.891 | 5.965 | 8,993,833 | +0.06(+1.02%) |
Jun 21, 2012 | 6.122 | 6.127 | 5.894 | 5.905 | 5,959,204 | -0.19(-3.10%) |
Jun 20, 2012 | 6.070 | 6.165 | 6.034 | 6.094 | 7,893,566 | +0.02(+0.41%) |
Jun 19, 2012 | 5.979 | 6.083 | 5.963 | 6.070 | 7,147,607 | +0.13(+2.17%) |
Jun 18, 2012 | 5.875 | 5.968 | 5.845 | 5.941 | 6,454,743 | +0.05(+0.93%) |
Jun 15, 2012 | 5.828 | 5.891 | 5.763 | 5.886 | 7,391,586 | +0.06(+0.99%) |
Jun 14, 2012 | 5.859 | 5.902 | 5.806 | 5.828 | 9,382,956 | -0.02(-0.28%) |
Jun 13, 2012 | 5.878 | 5.916 | 5.820 | 5.845 | 8,808,664 | -0.07(-1.20%) |
Jun 12, 2012 | 5.870 | 5.926 | 5.788 | 5.916 | 9,385,048 | +0.08(+1.31%) |
Jun 11, 2012 | 6.025 | 6.045 | 5.832 | 5.840 | 10,485,798 | -0.19(-3.07%) |
Jun 08, 2012 | 6.039 | 6.052 | 5.952 | 6.025 | 10,146,711 | +0.00(+0.05%) |
Jun 07, 2012 | 6.044 | 6.099 | 5.992 | 6.022 | 10,726,580 | -0.03(-0.56%) |
Jun 06, 2012 | 5.979 | 6.088 | 5.941 | 6.056 | 12,322,871 | +0.10(+1.72%) |
Jun 05, 2012 | 5.821 | 5.984 | 5.810 | 5.954 | 7,698,181 | +0.13(+2.20%) |
Jun 04, 2012 | 5.815 | 5.881 | 5.788 | 5.826 | 6,776,902 | +0.00(+0.05%) |