Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.080 | 6.090 | 5.970 | 6.040 | 61,099 | +0.02(+0.33%) |
Aug 30, 2012 | 6.070 | 6.130 | 5.940 | 6.020 | 66,323 | -0.07(-1.15%) |
Aug 29, 2012 | 6.080 | 6.150 | 6.050 | 6.090 | 55,079 | +0.07(+1.16%) |
Aug 27, 2012 | 6.040 | 6.050 | 5.740 | 6.020 | 45,693 | +0.00(+0.00%) |
Aug 24, 2012 | 6.140 | 6.150 | 5.980 | 6.020 | 56,038 | -0.12(-1.95%) |
Aug 23, 2012 | 6.020 | 6.220 | 6.020 | 6.140 | 72,456 | +0.07(+1.15%) |
Aug 22, 2012 | 6.020 | 6.100 | 5.940 | 6.070 | 113,293 | +0.07(+1.17%) |
Aug 21, 2012 | 5.880 | 6.040 | 5.870 | 6.000 | 479,020 | +0.12(+2.04%) |
Aug 20, 2012 | 5.890 | 5.950 | 5.790 | 5.880 | 215,557 | -0.06(-1.01%) |
Aug 17, 2012 | 5.850 | 5.950 | 5.850 | 5.940 | 94,216 | +0.06(+1.02%) |
Aug 16, 2012 | 5.790 | 5.890 | 5.690 | 5.880 | 67,725 | +0.06(+1.03%) |
Aug 15, 2012 | 5.660 | 5.840 | 5.660 | 5.820 | 53,905 | +0.13(+2.28%) |
Aug 14, 2012 | 5.760 | 5.890 | 5.670 | 5.690 | 57,299 | -0.08(-1.39%) |
Aug 13, 2012 | 5.860 | 5.930 | 5.750 | 5.770 | 54,807 | -0.11(-1.87%) |
Aug 10, 2012 | 5.860 | 5.950 | 5.685 | 5.880 | 47,703 | +0.02(+0.34%) |
Aug 09, 2012 | 5.720 | 5.910 | 5.720 | 5.860 | 38,412 | +0.14(+2.45%) |
Aug 08, 2012 | 5.690 | 5.900 | 5.690 | 5.720 | 43,647 | -0.02(-0.35%) |
Aug 07, 2012 | 5.820 | 5.860 | 5.670 | 5.740 | 68,844 | -0.06(-1.03%) |
Aug 06, 2012 | 5.560 | 5.860 | 5.560 | 5.800 | 46,043 | +0.22(+3.94%) |
Aug 03, 2012 | 5.690 | 5.830 | 5.520 | 5.580 | 111,462 | -0.02(-0.36%) |
Aug 02, 2012 | 5.650 | 5.880 | 5.570 | 5.600 | 91,448 | -0.07(-1.23%) |
Aug 01, 2012 | 5.770 | 5.810 | 5.670 | 5.670 | 104,628 | -0.10(-1.73%) |
Jul 31, 2012 | 5.780 | 6.000 | 5.750 | 5.770 | 84,340 | -0.02(-0.35%) |
Jul 30, 2012 | 5.920 | 5.950 | 5.730 | 5.790 | 67,257 | -0.16(-2.69%) |
Jul 27, 2012 | 5.680 | 6.000 | 5.650 | 5.950 | 125,376 | +0.32(+5.68%) |
Jul 26, 2012 | 5.770 | 5.840 | 5.570 | 5.630 | 46,230 | -0.06(-1.05%) |
Jul 25, 2012 | 5.740 | 5.780 | 5.650 | 5.690 | 39,719 | +0.00(+0.00%) |
Jul 24, 2012 | 5.780 | 5.780 | 5.535 | 5.690 | 57,561 | -0.05(-0.87%) |
Jul 23, 2012 | 5.700 | 5.810 | 5.680 | 5.740 | 76,134 | -0.06(-1.03%) |
Jul 20, 2012 | 5.820 | 5.920 | 5.750 | 5.800 | 68,926 | -0.08(-1.36%) |
Jul 19, 2012 | 5.900 | 5.980 | 5.860 | 5.880 | 91,147 | +0.02(+0.34%) |
Jul 18, 2012 | 5.950 | 6.040 | 5.760 | 5.860 | 49,011 | -0.12(-2.01%) |
Jul 17, 2012 | 6.060 | 6.080 | 5.910 | 5.980 | 28,198 | -0.02(-0.33%) |
Jul 16, 2012 | 6.050 | 6.121 | 5.930 | 6.000 | 21,665 | -0.05(-0.83%) |
Jul 13, 2012 | 6.040 | 6.250 | 5.980 | 6.050 | 36,307 | +0.06(+1.00%) |
Jul 12, 2012 | 6.060 | 6.100 | 5.960 | 5.990 | 49,252 | -0.10(-1.64%) |
Jul 11, 2012 | 6.040 | 6.160 | 6.040 | 6.090 | 52,771 | +0.08(+1.33%) |
Jul 10, 2012 | 6.030 | 6.160 | 5.950 | 6.010 | 51,798 | +0.00(+0.00%) |
Jul 09, 2012 | 5.960 | 6.020 | 5.920 | 6.010 | 71,289 | -0.01(-0.17%) |
Jul 06, 2012 | 6.040 | 6.080 | 5.960 | 6.020 | 58,164 | -0.13(-2.11%) |
Jul 05, 2012 | 6.130 | 6.380 | 6.100 | 6.150 | 110,873 | -0.03(-0.49%) |
Jul 03, 2012 | 6.070 | 6.200 | 6.070 | 6.180 | 63,451 | +0.06(+0.98%) |
Jul 02, 2012 | 6.120 | 6.120 | 5.950 | 6.120 | 99,824 | -0.01(-0.16%) |
Jun 29, 2012 | 6.120 | 6.200 | 6.030 | 6.130 | 72,177 | +0.13(+2.17%) |
Jun 28, 2012 | 6.090 | 6.140 | 5.970 | 6.000 | 67,477 | -0.14(-2.28%) |
Jun 27, 2012 | 5.990 | 6.180 | 5.940 | 6.140 | 127,689 | +0.17(+2.85%) |
Jun 26, 2012 | 6.060 | 6.070 | 5.920 | 5.970 | 47,942 | -0.10(-1.65%) |
Jun 25, 2012 | 5.770 | 6.080 | 5.700 | 6.070 | 100,400 | +0.24(+4.12%) |
Jun 22, 2012 | 5.690 | 6.135 | 5.550 | 5.830 | 871,441 | +0.15(+2.64%) |
Jun 21, 2012 | 6.140 | 6.140 | 5.670 | 5.680 | 106,230 | -0.48(-7.79%) |
Jun 20, 2012 | 6.060 | 6.170 | 6.000 | 6.160 | 91,916 | +0.07(+1.15%) |
Jun 19, 2012 | 6.040 | 6.270 | 6.040 | 6.090 | 146,349 | +0.05(+0.83%) |
Jun 18, 2012 | 6.100 | 6.180 | 5.960 | 6.040 | 98,841 | -0.07(-1.15%) |
Jun 15, 2012 | 5.980 | 6.150 | 5.950 | 6.110 | 102,210 | +0.13(+2.17%) |
Jun 14, 2012 | 5.670 | 6.100 | 5.650 | 5.980 | 159,161 | +0.29(+5.10%) |
Jun 13, 2012 | 5.520 | 5.750 | 5.370 | 5.690 | 145,742 | +0.12(+2.15%) |
Jun 12, 2012 | 5.060 | 5.650 | 5.050 | 5.570 | 333,754 | -0.19(-3.30%) |
Jun 11, 2012 | 6.370 | 6.370 | 5.760 | 5.760 | 133,023 | -0.55(-8.72%) |
Jun 08, 2012 | 5.990 | 6.350 | 5.970 | 6.310 | 81,974 | +0.28(+4.64%) |
Jun 07, 2012 | 6.170 | 6.180 | 5.960 | 6.030 | 61,823 | -0.08(-1.31%) |
Jun 06, 2012 | 6.090 | 6.180 | 6.050 | 6.110 | 63,745 | +0.06(+0.99%) |
Jun 05, 2012 | 5.800 | 6.130 | 5.800 | 6.050 | 75,311 | +0.22(+3.77%) |
Jun 04, 2012 | 6.050 | 6.170 | 5.760 | 5.830 | 91,374 | -0.16(-2.67%) |