Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.278 | 6.304 | 6.182 | 6.243 | 278,341 | +0.03(+0.42%) |
Aug 30, 2012 | 6.217 | 6.260 | 6.182 | 6.217 | 196,231 | -0.06(-0.97%) |
Aug 29, 2012 | 6.286 | 6.338 | 6.260 | 6.278 | 353,046 | -0.03(-0.41%) |
Aug 27, 2012 | 6.147 | 6.304 | 6.147 | 6.304 | 385,520 | +0.16(+2.55%) |
Aug 24, 2012 | 6.034 | 6.173 | 6.034 | 6.147 | 548,075 | +0.13(+2.17%) |
Aug 23, 2012 | 6.078 | 6.130 | 6.017 | 6.017 | 487,092 | -0.09(-1.42%) |
Aug 22, 2012 | 6.199 | 6.225 | 6.056 | 6.104 | 637,783 | -0.13(-2.09%) |
Aug 21, 2012 | 6.295 | 6.330 | 6.191 | 6.234 | 754,501 | -0.05(-0.83%) |
Aug 20, 2012 | 6.312 | 6.312 | 6.256 | 6.286 | 301,317 | -0.03(-0.41%) |
Aug 17, 2012 | 6.191 | 6.312 | 6.186 | 6.312 | 891,910 | +0.10(+1.68%) |
Aug 16, 2012 | 6.130 | 6.234 | 6.112 | 6.208 | 673,465 | +0.10(+1.56%) |
Aug 15, 2012 | 6.069 | 6.165 | 6.035 | 6.112 | 471,412 | +0.05(+0.86%) |
Aug 14, 2012 | 6.078 | 6.269 | 6.008 | 6.060 | 767,699 | +0.02(+0.29%) |
Aug 13, 2012 | 5.912 | 6.043 | 5.851 | 6.043 | 324,695 | +0.10(+1.61%) |
Aug 10, 2012 | 5.921 | 6.008 | 5.912 | 5.947 | 226,424 | +0.02(+0.29%) |
Aug 09, 2012 | 5.895 | 5.938 | 5.860 | 5.930 | 314,271 | +0.04(+0.74%) |
Aug 08, 2012 | 5.851 | 5.930 | 5.834 | 5.886 | 300,255 | +0.03(+0.45%) |
Aug 07, 2012 | 5.938 | 5.973 | 5.843 | 5.860 | 419,902 | -0.03(-0.44%) |
Aug 06, 2012 | 5.869 | 5.965 | 5.817 | 5.886 | 399,087 | +0.05(+0.89%) |
Aug 03, 2012 | 5.686 | 5.886 | 5.660 | 5.834 | 518,783 | +0.21(+3.71%) |
Aug 02, 2012 | 5.652 | 5.721 | 5.599 | 5.625 | 659,047 | -0.05(-0.92%) |
Aug 01, 2012 | 5.869 | 5.869 | 5.660 | 5.678 | 795,753 | -0.17(-2.83%) |
Jul 31, 2012 | 5.825 | 5.878 | 5.799 | 5.843 | 974,590 | -0.01(-0.15%) |
Jul 30, 2012 | 5.791 | 5.869 | 5.738 | 5.851 | 618,230 | +0.09(+1.51%) |
Jul 27, 2012 | 5.878 | 5.912 | 5.756 | 5.765 | 936,475 | -0.16(-2.64%) |
Jul 26, 2012 | 5.921 | 5.956 | 5.851 | 5.921 | 551,573 | +0.06(+1.04%) |
Jul 25, 2012 | 5.930 | 5.930 | 5.817 | 5.860 | 402,086 | -0.01(-0.15%) |
Jul 24, 2012 | 5.930 | 5.973 | 5.834 | 5.869 | 673,228 | -0.06(-1.03%) |
Jul 23, 2012 | 5.860 | 6.034 | 5.799 | 5.930 | 1,079,787 | -0.03(-0.58%) |
Jul 20, 2012 | 5.738 | 5.965 | 5.678 | 5.965 | 860,379 | +0.20(+3.47%) |
Jul 19, 2012 | 5.965 | 6.095 | 5.756 | 5.765 | 308,174 | -0.18(-3.07%) |
Jul 18, 2012 | 5.965 | 6.025 | 5.913 | 5.947 | 303,447 | -0.03(-0.44%) |
Jul 17, 2012 | 5.956 | 6.078 | 5.947 | 5.973 | 571,196 | +0.05(+0.88%) |
Jul 16, 2012 | 5.886 | 5.930 | 5.791 | 5.921 | 489,287 | +0.01(+0.15%) |
Jul 13, 2012 | 5.756 | 5.956 | 5.738 | 5.912 | 374,751 | +0.17(+3.03%) |
Jul 12, 2012 | 5.747 | 5.860 | 5.704 | 5.738 | 422,982 | -0.09(-1.49%) |
Jul 11, 2012 | 5.921 | 5.921 | 5.738 | 5.825 | 542,006 | -0.10(-1.76%) |
Jul 10, 2012 | 5.773 | 5.956 | 5.721 | 5.930 | 852,647 | +0.21(+3.65%) |
Jul 09, 2012 | 5.704 | 5.747 | 5.604 | 5.721 | 741,553 | -0.02(-0.30%) |
Jul 06, 2012 | 5.808 | 5.930 | 5.704 | 5.738 | 1,133,509 | -0.15(-2.51%) |
Jul 05, 2012 | 5.817 | 5.973 | 5.817 | 5.886 | 386,952 | +0.04(+0.74%) |
Jul 03, 2012 | 5.782 | 5.912 | 5.773 | 5.843 | 428,316 | +0.03(+0.60%) |
Jul 02, 2012 | 5.652 | 5.817 | 5.556 | 5.808 | 570,886 | +0.20(+3.57%) |
Jun 29, 2012 | 5.512 | 5.617 | 5.452 | 5.608 | 694,975 | +0.23(+4.37%) |
Jun 28, 2012 | 5.286 | 5.408 | 5.286 | 5.373 | 460,819 | +0.02(+0.32%) |
Jun 27, 2012 | 5.312 | 5.425 | 5.269 | 5.356 | 455,409 | +0.07(+1.32%) |
Jun 26, 2012 | 5.260 | 5.373 | 5.225 | 5.286 | 319,660 | +0.06(+1.16%) |
Jun 25, 2012 | 5.225 | 5.260 | 5.173 | 5.225 | 409,675 | -0.05(-0.99%) |
Jun 22, 2012 | 5.252 | 5.378 | 5.234 | 5.278 | 783,294 | +0.05(+1.00%) |
Jun 21, 2012 | 5.269 | 5.321 | 5.165 | 5.225 | 534,074 | -0.06(-1.15%) |
Jun 20, 2012 | 5.252 | 5.339 | 5.199 | 5.286 | 400,682 | +0.02(+0.33%) |
Jun 19, 2012 | 5.147 | 5.330 | 5.130 | 5.269 | 922,432 | +0.15(+2.89%) |
Jun 18, 2012 | 5.060 | 5.173 | 5.043 | 5.121 | 492,341 | +0.01(+0.17%) |
Jun 15, 2012 | 5.156 | 5.173 | 5.095 | 5.112 | 1,949,318 | +0.00(+0.00%) |
Jun 14, 2012 | 4.999 | 5.112 | 4.982 | 5.112 | 637,452 | +0.11(+2.26%) |
Jun 13, 2012 | 5.121 | 5.186 | 4.973 | 4.999 | 544,558 | -0.15(-2.87%) |
Jun 12, 2012 | 5.017 | 5.217 | 4.973 | 5.147 | 747,955 | +0.16(+3.14%) |
Jun 11, 2012 | 5.165 | 5.165 | 4.991 | 4.991 | 542,452 | -0.09(-1.71%) |
Jun 08, 2012 | 4.999 | 5.086 | 4.956 | 5.078 | 372,385 | +0.05(+1.04%) |
Jun 07, 2012 | 5.147 | 5.217 | 5.008 | 5.026 | 507,919 | -0.02(-0.34%) |
Jun 06, 2012 | 4.869 | 5.052 | 4.861 | 5.043 | 605,068 | +0.21(+4.32%) |
Jun 05, 2012 | 4.747 | 4.852 | 4.669 | 4.834 | 686,087 | +0.05(+1.09%) |
Jun 04, 2012 | 4.869 | 4.886 | 4.773 | 4.782 | 548,364 | -0.07(-1.43%) |