Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.436 | 6.476 | 6.397 | 6.446 | 66,230 | +0.06(+0.93%) |
Aug 30, 2012 | 6.357 | 6.446 | 6.283 | 6.387 | 52,231 | +0.00(+0.08%) |
Aug 29, 2012 | 6.392 | 6.448 | 6.293 | 6.382 | 124,218 | +0.12(+1.89%) |
Aug 27, 2012 | 6.308 | 6.308 | 6.150 | 6.264 | 58,067 | +0.00(+0.08%) |
Aug 24, 2012 | 6.086 | 6.338 | 6.086 | 6.259 | 59,789 | +0.15(+2.42%) |
Aug 23, 2012 | 6.042 | 6.244 | 5.958 | 6.111 | 81,291 | +0.06(+0.98%) |
Aug 22, 2012 | 5.988 | 6.224 | 5.988 | 6.052 | 161,627 | +0.08(+1.40%) |
Aug 21, 2012 | 6.101 | 6.214 | 5.963 | 5.968 | 125,127 | -0.10(-1.70%) |
Aug 20, 2012 | 6.140 | 6.140 | 5.939 | 6.071 | 71,222 | -0.07(-1.20%) |
Aug 17, 2012 | 5.929 | 6.145 | 5.890 | 6.145 | 91,830 | +0.19(+3.22%) |
Aug 16, 2012 | 5.821 | 5.958 | 5.801 | 5.953 | 55,320 | +0.14(+2.36%) |
Aug 15, 2012 | 5.654 | 5.845 | 5.654 | 5.816 | 75,599 | +0.12(+2.16%) |
Aug 14, 2012 | 5.845 | 5.850 | 5.654 | 5.693 | 80,702 | -0.10(-1.70%) |
Aug 13, 2012 | 5.816 | 5.919 | 5.644 | 5.791 | 51,120 | -0.01(-0.17%) |
Aug 10, 2012 | 5.811 | 5.860 | 5.767 | 5.801 | 71,985 | -0.01(-0.17%) |
Aug 09, 2012 | 5.870 | 5.958 | 5.772 | 5.811 | 71,045 | -0.06(-1.00%) |
Aug 08, 2012 | 5.845 | 5.968 | 5.728 | 5.870 | 162,425 | +0.00(+0.00%) |
Aug 07, 2012 | 5.718 | 5.939 | 5.718 | 5.870 | 51,538 | +0.19(+3.28%) |
Aug 06, 2012 | 5.895 | 5.904 | 5.669 | 5.683 | 60,562 | -0.22(-3.74%) |
Aug 03, 2012 | 5.688 | 5.936 | 5.634 | 5.904 | 150,579 | +0.36(+6.47%) |
Aug 02, 2012 | 5.551 | 5.659 | 5.477 | 5.546 | 95,993 | +0.26(+4.83%) |
Aug 01, 2012 | 5.595 | 5.690 | 5.290 | 5.290 | 123,014 | -0.25(-4.52%) |
Jul 31, 2012 | 5.723 | 5.767 | 5.497 | 5.541 | 59,200 | -0.18(-3.18%) |
Jul 30, 2012 | 5.713 | 5.811 | 5.683 | 5.723 | 21,968 | +0.00(+0.09%) |
Jul 27, 2012 | 5.472 | 5.777 | 5.463 | 5.718 | 72,128 | +0.30(+5.53%) |
Jul 26, 2012 | 5.565 | 5.585 | 5.398 | 5.418 | 27,863 | -0.05(-0.90%) |
Jul 25, 2012 | 5.433 | 5.516 | 5.330 | 5.467 | 45,465 | +0.09(+1.64%) |
Jul 24, 2012 | 5.683 | 5.683 | 5.330 | 5.379 | 46,395 | -0.25(-4.45%) |
Jul 23, 2012 | 5.673 | 5.718 | 5.619 | 5.629 | 40,060 | -0.16(-2.80%) |
Jul 20, 2012 | 5.767 | 5.836 | 5.669 | 5.791 | 78,481 | -0.00(-0.08%) |
Jul 19, 2012 | 5.855 | 5.885 | 5.782 | 5.796 | 42,047 | -0.05(-0.92%) |
Jul 18, 2012 | 5.855 | 5.880 | 5.791 | 5.850 | 61,511 | +0.00(+0.08%) |
Jul 17, 2012 | 5.850 | 5.895 | 5.786 | 5.845 | 38,429 | +0.03(+0.59%) |
Jul 16, 2012 | 5.895 | 5.895 | 5.786 | 5.811 | 48,097 | -0.10(-1.74%) |
Jul 13, 2012 | 5.924 | 5.961 | 5.801 | 5.914 | 66,916 | +0.04(+0.67%) |
Jul 12, 2012 | 5.811 | 5.944 | 5.779 | 5.875 | 114,977 | +0.04(+0.67%) |
Jul 11, 2012 | 5.895 | 5.953 | 5.791 | 5.836 | 74,141 | -0.07(-1.25%) |
Jul 10, 2012 | 6.042 | 6.086 | 5.811 | 5.909 | 69,913 | -0.10(-1.64%) |
Jul 09, 2012 | 5.875 | 6.130 | 5.867 | 6.007 | 183,671 | +0.12(+2.09%) |
Jul 06, 2012 | 5.845 | 5.919 | 5.772 | 5.885 | 47,818 | -0.00(-0.08%) |
Jul 05, 2012 | 5.895 | 5.904 | 5.806 | 5.890 | 75,312 | -0.00(-0.08%) |
Jul 03, 2012 | 5.732 | 5.909 | 5.713 | 5.895 | 70,464 | +0.09(+1.61%) |
Jul 02, 2012 | 5.546 | 5.811 | 5.487 | 5.801 | 71,397 | +0.31(+5.73%) |
Jun 29, 2012 | 5.423 | 5.629 | 5.414 | 5.487 | 159,600 | +0.20(+3.81%) |
Jun 28, 2012 | 5.551 | 5.619 | 5.192 | 5.285 | 57,167 | -0.33(-5.94%) |
Jun 27, 2012 | 5.615 | 5.723 | 5.536 | 5.619 | 96,372 | +0.05(+0.97%) |
Jun 26, 2012 | 5.452 | 5.610 | 5.398 | 5.565 | 40,870 | +0.15(+2.72%) |
Jun 25, 2012 | 5.398 | 5.560 | 5.310 | 5.418 | 42,358 | -0.06(-1.08%) |
Jun 22, 2012 | 5.443 | 5.516 | 5.428 | 5.477 | 241,508 | +0.08(+1.55%) |
Jun 21, 2012 | 5.497 | 5.497 | 5.349 | 5.393 | 147,890 | -0.09(-1.70%) |
Jun 20, 2012 | 5.762 | 5.762 | 5.403 | 5.487 | 62,659 | -0.30(-5.18%) |
Jun 19, 2012 | 5.536 | 5.821 | 5.472 | 5.786 | 86,586 | +0.29(+5.27%) |
Jun 18, 2012 | 5.521 | 5.578 | 5.423 | 5.497 | 80,399 | -0.10(-1.76%) |
Jun 15, 2012 | 5.305 | 5.600 | 5.202 | 5.595 | 155,160 | +0.27(+4.98%) |
Jun 14, 2012 | 5.256 | 5.452 | 5.158 | 5.330 | 87,781 | +0.14(+2.65%) |
Jun 13, 2012 | 5.393 | 5.460 | 5.133 | 5.192 | 93,758 | -0.19(-3.47%) |
Jun 12, 2012 | 5.138 | 5.392 | 5.138 | 5.379 | 79,634 | +0.24(+4.68%) |
Jun 11, 2012 | 5.443 | 5.443 | 5.104 | 5.138 | 88,296 | -0.26(-4.74%) |
Jun 08, 2012 | 5.408 | 5.472 | 5.310 | 5.393 | 125,360 | -0.03(-0.63%) |
Jun 07, 2012 | 5.605 | 5.605 | 5.418 | 5.428 | 94,084 | -0.08(-1.52%) |
Jun 06, 2012 | 5.713 | 5.713 | 5.428 | 5.511 | 112,609 | -0.18(-3.19%) |
Jun 05, 2012 | 5.708 | 5.772 | 5.565 | 5.693 | 51,334 | -0.07(-1.28%) |
Jun 04, 2012 | 5.742 | 5.806 | 5.624 | 5.767 | 65,798 | +0.02(+0.43%) |