Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.997 | 6.012 | 5.966 | 5.977 | 677,809 | -0.01(-0.13%) |
Aug 30, 2012 | 6.016 | 6.035 | 5.985 | 5.985 | 444,090 | -0.05(-0.82%) |
Aug 29, 2012 | 6.035 | 6.054 | 6.025 | 6.035 | 310,765 | -0.03(-0.50%) |
Aug 27, 2012 | 6.084 | 6.084 | 6.023 | 6.065 | 528,909 | +0.00(+0.00%) |
Aug 24, 2012 | 5.997 | 6.073 | 5.997 | 6.065 | 490,948 | +0.06(+0.95%) |
Aug 23, 2012 | 5.993 | 6.022 | 5.989 | 6.008 | 376,150 | +0.01(+0.19%) |
Aug 22, 2012 | 5.993 | 6.004 | 5.974 | 5.997 | 315,015 | +0.00(+0.00%) |
Aug 21, 2012 | 5.981 | 6.000 | 5.981 | 5.997 | 409,050 | +0.00(+0.06%) |
Aug 20, 2012 | 6.012 | 6.035 | 5.974 | 5.993 | 451,534 | -0.01(-0.19%) |
Aug 17, 2012 | 5.997 | 6.016 | 5.981 | 6.004 | 464,336 | +0.01(+0.13%) |
Aug 16, 2012 | 5.958 | 5.997 | 5.947 | 5.997 | 346,050 | +0.04(+0.64%) |
Aug 15, 2012 | 5.958 | 5.970 | 5.932 | 5.958 | 441,007 | -0.02(-0.25%) |
Aug 14, 2012 | 5.939 | 5.974 | 5.936 | 5.974 | 459,561 | +0.03(+0.58%) |
Aug 13, 2012 | 5.977 | 5.977 | 5.936 | 5.939 | 393,364 | -0.04(-0.64%) |
Aug 10, 2012 | 5.966 | 5.977 | 5.951 | 5.977 | 369,116 | +0.00(+0.00%) |
Aug 09, 2012 | 5.970 | 5.977 | 5.966 | 5.977 | 322,984 | +0.02(+0.26%) |
Aug 08, 2012 | 5.947 | 5.974 | 5.939 | 5.962 | 341,435 | -0.00(-0.06%) |
Aug 07, 2012 | 5.947 | 5.974 | 5.939 | 5.966 | 275,338 | +0.01(+0.19%) |
Aug 06, 2012 | 5.962 | 5.979 | 5.924 | 5.955 | 470,836 | -0.01(-0.13%) |
Aug 03, 2012 | 6.004 | 6.035 | 5.939 | 5.962 | 372,756 | -0.02(-0.25%) |
Aug 02, 2012 | 5.977 | 5.993 | 5.955 | 5.977 | 314,051 | +0.01(+0.19%) |
Aug 01, 2012 | 6.027 | 6.050 | 5.958 | 5.966 | 413,412 | -0.04(-0.63%) |
Jul 31, 2012 | 5.955 | 6.012 | 5.947 | 6.004 | 525,488 | +0.06(+0.95%) |
Jul 30, 2012 | 5.955 | 5.970 | 5.913 | 5.947 | 636,853 | -0.01(-0.13%) |
Jul 27, 2012 | 5.910 | 5.989 | 5.910 | 5.955 | 399,279 | +0.03(+0.51%) |
Jul 26, 2012 | 5.940 | 5.947 | 5.879 | 5.925 | 584,077 | +0.04(+0.71%) |
Jul 25, 2012 | 5.883 | 5.925 | 5.849 | 5.883 | 1,042,949 | +0.02(+0.26%) |
Jul 24, 2012 | 5.841 | 5.879 | 5.838 | 5.868 | 519,020 | +0.01(+0.20%) |
Jul 23, 2012 | 5.815 | 5.857 | 5.781 | 5.856 | 600,842 | +0.03(+0.45%) |
Jul 20, 2012 | 5.819 | 5.845 | 5.796 | 5.830 | 402,369 | +0.02(+0.26%) |
Jul 19, 2012 | 5.781 | 5.826 | 5.773 | 5.815 | 549,033 | +0.03(+0.59%) |
Jul 18, 2012 | 5.728 | 5.781 | 5.728 | 5.781 | 352,285 | +0.05(+0.86%) |
Jul 17, 2012 | 5.747 | 5.770 | 5.732 | 5.732 | 466,693 | -0.02(-0.33%) |
Jul 16, 2012 | 5.694 | 5.751 | 5.694 | 5.751 | 361,222 | +0.05(+0.86%) |
Jul 13, 2012 | 5.686 | 5.713 | 5.686 | 5.701 | 463,347 | +0.03(+0.53%) |
Jul 12, 2012 | 5.713 | 5.717 | 5.667 | 5.671 | 619,749 | -0.03(-0.60%) |
Jul 11, 2012 | 5.713 | 5.732 | 5.705 | 5.705 | 386,417 | -0.03(-0.46%) |
Jul 10, 2012 | 5.705 | 5.732 | 5.705 | 5.732 | 334,055 | +0.02(+0.26%) |
Jul 09, 2012 | 5.690 | 5.717 | 5.683 | 5.717 | 303,558 | +0.01(+0.20%) |
Jul 06, 2012 | 5.675 | 5.720 | 5.660 | 5.705 | 489,430 | +0.01(+0.13%) |
Jul 05, 2012 | 5.675 | 5.698 | 5.667 | 5.698 | 418,278 | +0.00(+0.00%) |
Jul 03, 2012 | 5.671 | 5.709 | 5.667 | 5.698 | 198,772 | +0.02(+0.27%) |
Jul 02, 2012 | 5.645 | 5.683 | 5.637 | 5.683 | 437,246 | +0.05(+0.87%) |
Jun 29, 2012 | 5.679 | 5.686 | 5.626 | 5.634 | 604,143 | -0.00(-0.07%) |
Jun 28, 2012 | 5.619 | 5.649 | 5.619 | 5.637 | 382,604 | -0.01(-0.13%) |
Jun 27, 2012 | 5.690 | 5.690 | 5.626 | 5.645 | 454,378 | +0.01(+0.13%) |
Jun 26, 2012 | 5.634 | 5.649 | 5.619 | 5.637 | 326,262 | +0.00(+0.07%) |
Jun 25, 2012 | 5.604 | 5.683 | 5.604 | 5.634 | 401,133 | -0.00(-0.07%) |
Jun 22, 2012 | 5.611 | 5.649 | 5.611 | 5.637 | 254,394 | +0.03(+0.54%) |
Jun 21, 2012 | 5.649 | 5.656 | 5.596 | 5.607 | 377,758 | -0.06(-1.06%) |
Jun 20, 2012 | 5.649 | 5.673 | 5.637 | 5.668 | 437,293 | +0.02(+0.33%) |
Jun 19, 2012 | 5.622 | 5.656 | 5.607 | 5.649 | 416,656 | +0.03(+0.47%) |
Jun 18, 2012 | 5.517 | 5.630 | 5.517 | 5.622 | 418,538 | +0.08(+1.35%) |
Jun 15, 2012 | 5.585 | 5.585 | 5.532 | 5.547 | 329,221 | -0.02(-0.27%) |
Jun 14, 2012 | 5.555 | 5.581 | 5.531 | 5.562 | 406,950 | -0.01(-0.20%) |
Jun 13, 2012 | 5.547 | 5.589 | 5.532 | 5.574 | 377,335 | -0.02(-0.27%) |
Jun 12, 2012 | 5.540 | 5.592 | 5.540 | 5.589 | 284,775 | +0.05(+0.95%) |
Jun 11, 2012 | 5.551 | 5.581 | 5.528 | 5.536 | 339,896 | -0.03(-0.54%) |
Jun 08, 2012 | 5.476 | 5.570 | 5.476 | 5.566 | 310,965 | +0.07(+1.23%) |
Jun 07, 2012 | 5.483 | 5.513 | 5.457 | 5.498 | 281,885 | +0.05(+0.83%) |
Jun 06, 2012 | 5.495 | 5.510 | 5.450 | 5.453 | 398,217 | -0.03(-0.48%) |
Jun 05, 2012 | 5.397 | 5.491 | 5.397 | 5.480 | 400,223 | +0.06(+1.03%) |
Jun 04, 2012 | 5.461 | 5.472 | 5.386 | 5.424 | 624,493 | -0.06(-1.02%) |