Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.231 | 6.404 | 6.181 | 6.371 | 1,861,864 | +0.19(+3.07%) |
Aug 30, 2012 | 6.206 | 6.231 | 6.124 | 6.181 | 1,037,091 | -0.06(-0.92%) |
Aug 29, 2012 | 6.322 | 6.322 | 6.132 | 6.239 | 2,050,501 | -0.08(-1.30%) |
Aug 27, 2012 | 6.486 | 6.536 | 6.297 | 6.322 | 1,605,459 | -0.30(-4.60%) |
Aug 24, 2012 | 6.593 | 6.643 | 6.536 | 6.626 | 2,497,824 | -0.02(-0.25%) |
Aug 23, 2012 | 6.841 | 6.890 | 6.626 | 6.643 | 1,274,203 | -0.22(-3.24%) |
Aug 22, 2012 | 6.882 | 6.923 | 6.750 | 6.865 | 3,341,916 | +0.25(+3.74%) |
Aug 21, 2012 | 6.849 | 6.874 | 6.585 | 6.618 | 1,400,853 | -0.16(-2.43%) |
Aug 20, 2012 | 6.783 | 6.816 | 6.651 | 6.783 | 1,310,105 | +0.01(+0.12%) |
Aug 17, 2012 | 6.841 | 6.874 | 6.742 | 6.775 | 818,702 | -0.04(-0.60%) |
Aug 16, 2012 | 6.816 | 6.923 | 6.750 | 6.816 | 1,124,621 | +0.16(+2.48%) |
Aug 15, 2012 | 6.635 | 6.692 | 6.569 | 6.651 | 1,275,140 | +0.07(+1.00%) |
Aug 14, 2012 | 6.816 | 6.849 | 6.536 | 6.585 | 1,559,781 | -0.12(-1.72%) |
Aug 13, 2012 | 6.503 | 6.701 | 6.470 | 6.701 | 1,273,023 | +0.16(+2.39%) |
Aug 10, 2012 | 6.330 | 6.569 | 6.289 | 6.544 | 1,207,987 | +0.13(+2.06%) |
Aug 09, 2012 | 6.412 | 6.478 | 6.305 | 6.412 | 1,264,300 | +0.02(+0.26%) |
Aug 08, 2012 | 6.478 | 6.495 | 6.305 | 6.396 | 1,444,384 | -0.12(-1.77%) |
Aug 07, 2012 | 6.684 | 6.742 | 6.495 | 6.511 | 1,943,091 | -0.07(-1.00%) |
Aug 06, 2012 | 6.495 | 6.610 | 6.470 | 6.577 | 1,708,470 | +0.15(+2.31%) |
Aug 03, 2012 | 6.338 | 6.552 | 6.322 | 6.429 | 1,910,860 | +0.33(+5.41%) |
Aug 02, 2012 | 6.082 | 6.190 | 5.951 | 6.099 | 1,817,978 | -0.05(-0.80%) |
Aug 01, 2012 | 6.400 | 6.404 | 6.025 | 6.148 | 2,241,362 | -0.19(-2.99%) |
Jul 31, 2012 | 6.379 | 6.404 | 6.198 | 6.338 | 2,340,865 | -0.06(-0.90%) |
Jul 30, 2012 | 6.519 | 6.593 | 6.239 | 6.396 | 1,871,804 | -0.16(-2.51%) |
Jul 27, 2012 | 6.371 | 6.758 | 6.133 | 6.561 | 3,543,393 | +0.29(+4.60%) |
Jul 26, 2012 | 5.984 | 6.396 | 5.868 | 6.272 | 3,871,805 | +0.49(+8.56%) |
Jul 25, 2012 | 5.893 | 5.918 | 5.669 | 5.778 | 2,168,073 | -0.08(-1.41%) |
Jul 24, 2012 | 5.942 | 6.000 | 5.819 | 5.860 | 2,251,256 | -0.15(-2.47%) |
Jul 23, 2012 | 5.984 | 6.050 | 5.876 | 6.008 | 2,165,502 | -0.17(-2.80%) |
Jul 20, 2012 | 6.082 | 6.231 | 6.050 | 6.181 | 1,544,703 | -0.02(-0.40%) |
Jul 19, 2012 | 6.181 | 6.239 | 6.124 | 6.206 | 1,464,925 | +0.07(+1.07%) |
Jul 18, 2012 | 6.025 | 6.206 | 5.984 | 6.140 | 1,336,905 | +0.03(+0.54%) |
Jul 17, 2012 | 6.132 | 6.148 | 5.918 | 6.107 | 1,613,944 | +0.06(+0.95%) |
Jul 16, 2012 | 6.058 | 6.124 | 5.942 | 6.050 | 1,127,964 | -0.09(-1.48%) |
Jul 13, 2012 | 6.050 | 6.173 | 6.050 | 6.140 | 1,145,645 | +0.18(+3.04%) |
Jul 12, 2012 | 5.876 | 6.008 | 5.794 | 5.959 | 1,335,828 | +0.00(+0.00%) |
Jul 11, 2012 | 5.843 | 6.033 | 5.827 | 5.959 | 1,332,831 | -0.04(-0.69%) |
Jul 10, 2012 | 6.297 | 6.354 | 5.934 | 6.000 | 947,975 | -0.09(-1.49%) |
Jul 09, 2012 | 6.148 | 6.173 | 6.050 | 6.091 | 802,248 | -0.05(-0.81%) |
Jul 06, 2012 | 6.223 | 6.223 | 6.082 | 6.140 | 993,396 | -0.17(-2.74%) |
Jul 05, 2012 | 6.371 | 6.445 | 6.256 | 6.313 | 2,209,344 | -0.06(-0.91%) |
Jul 03, 2012 | 6.289 | 6.371 | 6.206 | 6.371 | 1,421,512 | +0.08(+1.31%) |
Jul 02, 2012 | 6.173 | 6.420 | 6.099 | 6.289 | 3,497,288 | +0.12(+1.87%) |
Jun 29, 2012 | 5.885 | 6.181 | 5.852 | 6.173 | 4,038,688 | +0.71(+12.97%) |
Jun 28, 2012 | 5.390 | 5.464 | 5.242 | 5.464 | 1,509,001 | -0.01(-0.15%) |
Jun 27, 2012 | 5.407 | 5.514 | 5.382 | 5.473 | 1,947,369 | +0.07(+1.22%) |
Jun 26, 2012 | 5.440 | 5.481 | 5.308 | 5.407 | 1,501,928 | -0.10(-1.80%) |
Jun 25, 2012 | 5.407 | 5.522 | 5.324 | 5.506 | 1,096,557 | -0.04(-0.74%) |
Jun 22, 2012 | 5.530 | 5.613 | 5.473 | 5.547 | 1,795,293 | +0.05(+0.90%) |
Jun 21, 2012 | 5.745 | 5.778 | 5.440 | 5.497 | 1,721,263 | -0.29(-4.99%) |
Jun 20, 2012 | 5.753 | 5.901 | 5.687 | 5.786 | 1,649,850 | +0.03(+0.57%) |
Jun 19, 2012 | 5.522 | 5.782 | 5.506 | 5.753 | 2,556,411 | +0.35(+6.40%) |
Jun 18, 2012 | 5.283 | 5.431 | 5.217 | 5.407 | 1,836,384 | +0.04(+0.77%) |
Jun 15, 2012 | 5.126 | 5.390 | 5.102 | 5.365 | 2,717,523 | +0.29(+5.68%) |
Jun 14, 2012 | 5.102 | 5.126 | 4.962 | 5.077 | 1,329,148 | -0.01(-0.16%) |
Jun 13, 2012 | 5.069 | 5.242 | 5.052 | 5.085 | 1,398,088 | -0.01(-0.16%) |
Jun 12, 2012 | 5.028 | 5.151 | 4.986 | 5.093 | 948,530 | +0.14(+2.83%) |
Jun 11, 2012 | 5.217 | 5.234 | 4.945 | 4.953 | 1,286,657 | -0.22(-4.30%) |
Jun 08, 2012 | 5.069 | 5.209 | 4.995 | 5.176 | 1,252,865 | +0.02(+0.48%) |
Jun 07, 2012 | 5.225 | 5.341 | 5.110 | 5.151 | 992,107 | +0.05(+0.97%) |
Jun 06, 2012 | 5.151 | 5.168 | 5.028 | 5.102 | 1,914,454 | +0.00(+0.00%) |
Jun 05, 2012 | 5.184 | 5.258 | 5.052 | 5.102 | 1,187,287 | -0.04(-0.80%) |
Jun 04, 2012 | 5.176 | 5.225 | 5.069 | 5.143 | 1,568,268 | -0.01(-0.16%) |