Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.156 | 6.195 | 6.082 | 6.136 | 2,507,379 | +0.12(+2.03%) |
Aug 30, 2012 | 6.073 | 6.078 | 5.985 | 6.014 | 3,103,105 | -0.12(-1.99%) |
Aug 29, 2012 | 6.175 | 6.180 | 6.126 | 6.136 | 2,224,519 | -0.07(-1.10%) |
Aug 27, 2012 | 6.214 | 6.281 | 6.195 | 6.205 | 3,003,695 | +0.01(+0.24%) |
Aug 24, 2012 | 6.117 | 6.253 | 6.097 | 6.190 | 4,086,777 | -0.02(-0.39%) |
Aug 23, 2012 | 6.229 | 6.269 | 6.156 | 6.214 | 3,997,921 | -0.07(-1.09%) |
Aug 22, 2012 | 6.312 | 6.348 | 6.239 | 6.283 | 5,709,838 | -0.13(-1.98%) |
Aug 21, 2012 | 6.395 | 6.483 | 6.380 | 6.410 | 8,203,194 | +0.06(+0.92%) |
Aug 20, 2012 | 6.366 | 6.420 | 6.293 | 6.351 | 3,807,732 | -0.03(-0.46%) |
Aug 17, 2012 | 6.454 | 6.459 | 6.351 | 6.380 | 6,694,679 | +0.09(+1.48%) |
Aug 16, 2012 | 6.141 | 6.322 | 6.133 | 6.288 | 5,988,983 | +0.23(+3.79%) |
Aug 15, 2012 | 6.043 | 6.087 | 6.029 | 6.058 | 3,648,701 | +0.02(+0.40%) |
Aug 14, 2012 | 6.078 | 6.106 | 6.019 | 6.034 | 2,746,398 | +0.02(+0.33%) |
Aug 13, 2012 | 6.068 | 6.112 | 5.985 | 6.014 | 3,180,753 | +0.02(+0.41%) |
Aug 10, 2012 | 5.926 | 6.004 | 5.902 | 5.990 | 2,975,823 | -0.02(-0.41%) |
Aug 09, 2012 | 5.999 | 6.063 | 5.980 | 6.014 | 4,270,226 | -0.05(-0.89%) |
Aug 08, 2012 | 6.038 | 6.097 | 6.024 | 6.068 | 5,580,652 | +0.00(+0.00%) |
Aug 07, 2012 | 6.131 | 6.188 | 6.063 | 6.068 | 8,674,882 | +0.18(+3.07%) |
Aug 06, 2012 | 5.809 | 5.951 | 5.799 | 5.887 | 11,362,640 | +0.30(+5.33%) |
Aug 03, 2012 | 5.438 | 5.647 | 5.423 | 5.589 | 10,913,177 | +0.36(+6.92%) |
Aug 02, 2012 | 5.276 | 5.413 | 5.159 | 5.228 | 6,490,401 | -0.32(-5.81%) |
Aug 01, 2012 | 5.545 | 5.633 | 5.514 | 5.550 | 5,246,624 | +0.00(+0.09%) |
Jul 31, 2012 | 5.535 | 5.599 | 5.521 | 5.545 | 5,593,015 | -0.00(-0.09%) |
Jul 30, 2012 | 5.511 | 5.594 | 5.501 | 5.550 | 8,615,904 | -0.05(-0.87%) |
Jul 27, 2012 | 5.447 | 5.609 | 5.438 | 5.599 | 17,303,374 | +0.31(+5.91%) |
Jul 26, 2012 | 5.247 | 5.467 | 5.164 | 5.286 | 22,357,288 | +0.28(+5.56%) |
Jul 25, 2012 | 5.203 | 5.242 | 4.915 | 5.008 | 29,862,052 | -0.10(-2.01%) |
Jul 24, 2012 | 5.281 | 5.306 | 5.081 | 5.110 | 11,889,732 | -0.31(-5.68%) |
Jul 23, 2012 | 5.306 | 5.428 | 5.267 | 5.418 | 7,485,671 | -0.07(-1.33%) |
Jul 20, 2012 | 5.560 | 5.589 | 5.457 | 5.491 | 26,139,936 | -0.51(-8.47%) |
Jul 19, 2012 | 5.999 | 6.034 | 5.941 | 5.999 | 7,872,167 | +0.04(+0.74%) |
Jul 18, 2012 | 5.858 | 5.985 | 5.853 | 5.955 | 5,085,286 | +0.01(+0.16%) |
Jul 17, 2012 | 5.960 | 5.980 | 5.833 | 5.946 | 5,160,833 | +0.06(+1.08%) |
Jul 16, 2012 | 5.853 | 5.897 | 5.761 | 5.882 | 6,128,458 | -0.08(-1.39%) |
Jul 13, 2012 | 5.863 | 5.995 | 5.863 | 5.965 | 5,271,939 | +0.12(+2.09%) |
Jul 12, 2012 | 5.868 | 5.872 | 5.789 | 5.843 | 6,353,812 | -0.21(-3.47%) |
Jul 11, 2012 | 6.014 | 6.087 | 5.999 | 6.053 | 6,248,173 | +0.14(+2.40%) |
Jul 10, 2012 | 6.009 | 6.034 | 5.892 | 5.911 | 14,826,702 | -0.05(-0.82%) |
Jul 09, 2012 | 5.975 | 5.990 | 5.921 | 5.960 | 6,645,454 | +0.01(+0.25%) |
Jul 06, 2012 | 5.995 | 6.002 | 5.911 | 5.946 | 9,585,469 | -0.23(-3.79%) |
Jul 05, 2012 | 6.219 | 6.362 | 6.141 | 6.180 | 8,412,249 | -0.29(-4.46%) |
Jul 03, 2012 | 6.390 | 6.473 | 6.376 | 6.468 | 5,345,639 | +0.05(+0.76%) |
Jul 02, 2012 | 6.361 | 6.424 | 6.317 | 6.420 | 7,007,634 | +0.02(+0.31%) |
Jun 29, 2012 | 6.302 | 6.420 | 6.278 | 6.400 | 9,534,385 | +0.39(+6.50%) |
Jun 28, 2012 | 5.955 | 6.019 | 5.936 | 6.009 | 6,710,491 | +0.07(+1.23%) |
Jun 27, 2012 | 5.882 | 5.965 | 5.858 | 5.936 | 6,126,561 | +0.06(+1.00%) |
Jun 26, 2012 | 5.892 | 5.928 | 5.814 | 5.877 | 6,725,750 | -0.04(-0.66%) |
Jun 25, 2012 | 5.946 | 5.970 | 5.877 | 5.916 | 6,044,516 | -0.30(-4.80%) |
Jun 22, 2012 | 6.283 | 6.297 | 6.185 | 6.214 | 6,578,863 | +0.18(+2.91%) |
Jun 21, 2012 | 6.253 | 6.273 | 6.024 | 6.038 | 6,438,188 | -0.11(-1.75%) |
Jun 20, 2012 | 6.117 | 6.190 | 6.080 | 6.146 | 5,284,669 | +0.04(+0.64%) |
Jun 19, 2012 | 6.024 | 6.151 | 5.999 | 6.107 | 6,726,929 | +0.25(+4.25%) |
Jun 18, 2012 | 5.872 | 5.897 | 5.809 | 5.858 | 8,711,480 | -0.26(-4.23%) |
Jun 15, 2012 | 6.151 | 6.168 | 6.063 | 6.117 | 6,566,348 | +0.03(+0.48%) |
Jun 14, 2012 | 6.043 | 6.117 | 6.014 | 6.087 | 8,122,920 | +0.11(+1.80%) |
Jun 13, 2012 | 5.965 | 6.029 | 5.946 | 5.980 | 7,296,183 | -0.03(-0.57%) |
Jun 12, 2012 | 6.024 | 6.031 | 5.882 | 6.014 | 6,202,927 | +0.15(+2.50%) |
Jun 11, 2012 | 6.082 | 6.082 | 5.863 | 5.868 | 8,963,942 | -0.12(-2.04%) |
Jun 08, 2012 | 5.892 | 5.999 | 5.843 | 5.990 | 9,404,958 | +0.22(+3.81%) |
Jun 07, 2012 | 5.911 | 5.936 | 5.755 | 5.770 | 9,052,476 | -0.13(-2.15%) |
Jun 06, 2012 | 5.780 | 5.902 | 5.755 | 5.897 | 15,609,245 | +0.26(+4.59%) |
Jun 05, 2012 | 5.677 | 5.726 | 5.618 | 5.638 | 10,922,398 | -0.09(-1.62%) |
Jun 04, 2012 | 5.716 | 5.770 | 5.677 | 5.731 | 14,029,065 | +0.27(+5.01%) |