Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.491 | 5.491 | 5.065 | 5.349 | 1,922 | +0.14(+2.73%) |
Aug 30, 2012 | 5.397 | 5.397 | 5.113 | 5.207 | 2,587 | -0.43(-7.56%) |
Aug 29, 2012 | 5.681 | 5.681 | 5.444 | 5.633 | 5,232 | -0.85(-13.14%) |
Aug 27, 2012 | 6.296 | 7.196 | 6.296 | 6.485 | 31,851 | +0.19(+3.01%) |
Aug 24, 2012 | 6.012 | 6.296 | 6.012 | 6.296 | 2,640 | +0.10(+1.68%) |
Aug 23, 2012 | 6.107 | 6.249 | 6.102 | 6.192 | 1,461 | +0.04(+0.62%) |
Aug 22, 2012 | 5.965 | 6.154 | 5.965 | 6.154 | 3,020 | +0.09(+1.56%) |
Aug 21, 2012 | 6.102 | 6.154 | 6.059 | 6.059 | 4,208 | -0.04(-0.69%) |
Aug 20, 2012 | 6.107 | 6.107 | 6.102 | 6.102 | 1,098 | +0.04(+0.70%) |
Aug 17, 2012 | 5.965 | 6.094 | 5.823 | 6.059 | 2,957 | +0.14(+2.40%) |
Aug 16, 2012 | 5.539 | 5.917 | 5.533 | 5.917 | 4,032 | +0.09(+1.63%) |
Aug 13, 2012 | 5.823 | 5.823 | 5.823 | 5.823 | 844 | -0.09(-1.60%) |
Aug 10, 2012 | 5.917 | 5.917 | 5.917 | 5.917 | 21 | +0.02(+0.35%) |
Aug 09, 2012 | 5.823 | 5.917 | 5.817 | 5.897 | 3,630 | +0.07(+1.27%) |
Aug 08, 2012 | 5.728 | 5.823 | 5.728 | 5.823 | 141 | +0.01(+0.09%) |
Aug 07, 2012 | 5.823 | 5.823 | 5.817 | 5.817 | 401 | +0.04(+0.73%) |
Aug 03, 2012 | 5.823 | 5.775 | 5.775 | 5.775 | 5,238 | +0.00(+0.00%) |
Aug 02, 2012 | 5.775 | 5.775 | 5.775 | 5.775 | 21 | -0.09(-1.61%) |
Aug 01, 2012 | 5.728 | 5.870 | 5.728 | 5.870 | 348 | +0.19(+3.33%) |
Jul 31, 2012 | 5.775 | 5.870 | 5.681 | 5.681 | 1,440 | -0.19(-3.23%) |
Jul 30, 2012 | 5.870 | 5.870 | 5.870 | 5.870 | 211 | +0.00(+0.00%) |
Jul 26, 2012 | 5.586 | 5.870 | 5.870 | 5.870 | 2,112 | +0.00(+0.01%) |
Jul 24, 2012 | 5.870 | 5.870 | 5.870 | 5.870 | 5,048 | -0.00(-0.01%) |
Jul 23, 2012 | 5.728 | 5.870 | 5.681 | 5.870 | 790 | -0.14(-2.36%) |
Jul 20, 2012 | 5.775 | 6.012 | 5.675 | 6.012 | 5,253 | +0.05(+0.80%) |
Jul 19, 2012 | 5.870 | 5.964 | 5.870 | 5.964 | 179 | +0.05(+0.79%) |
Jul 18, 2012 | 5.781 | 5.917 | 5.781 | 5.917 | 190 | -0.14(-2.34%) |
Jul 17, 2012 | 6.012 | 6.059 | 5.870 | 6.059 | 581 | -0.10(-1.55%) |
Jul 16, 2012 | 5.965 | 6.154 | 5.633 | 6.154 | 3,783 | +0.05(+0.78%) |
Jul 12, 2012 | 5.823 | 6.107 | 6.107 | 6.107 | 591 | +0.10(+1.58%) |
Jul 11, 2012 | 5.870 | 6.012 | 5.865 | 6.012 | 3,898 | +0.14(+2.40%) |
Jul 10, 2012 | 6.012 | 6.012 | 5.870 | 5.871 | 1,529 | -0.19(-3.12%) |
Jul 09, 2012 | 6.012 | 6.059 | 6.012 | 6.059 | 422 | +0.05(+0.79%) |
Jul 06, 2012 | 5.870 | 6.012 | 5.865 | 6.012 | 289 | +0.05(+0.80%) |
Jul 05, 2012 | 5.775 | 5.964 | 5.775 | 5.964 | 781 | +0.05(+0.88%) |
Jul 03, 2012 | 5.822 | 5.965 | 5.817 | 5.912 | 7,228 | +0.09(+1.54%) |
Jul 02, 2012 | 6.012 | 6.059 | 5.633 | 5.823 | 823 | -0.19(-3.15%) |
Jun 29, 2012 | 5.633 | 6.012 | 5.633 | 6.012 | 1,204 | +0.43(+7.63%) |
Jun 28, 2012 | 5.728 | 5.733 | 5.539 | 5.586 | 9,993 | -0.10(-1.67%) |
Jun 27, 2012 | 5.728 | 5.781 | 5.681 | 5.681 | 3,519 | +0.00(+0.01%) |
Jun 26, 2012 | 5.775 | 5.965 | 5.681 | 5.681 | 2,070 | -0.09(-1.64%) |
Jun 25, 2012 | 5.823 | 5.917 | 5.775 | 5.775 | 3,854 | -0.28(-4.68%) |
Jun 21, 2012 | 6.107 | 6.059 | 6.059 | 6.059 | 4,837 | -0.14(-2.29%) |
Jun 20, 2012 | 6.154 | 6.296 | 5.917 | 6.201 | 1,053 | -0.09(-1.50%) |
Jun 19, 2012 | 6.154 | 6.296 | 6.106 | 6.296 | 1,647 | +0.05(+0.75%) |
Jun 18, 2012 | 6.249 | 6.249 | 6.249 | 6.249 | 31 | +0.05(+0.77%) |
Jun 14, 2012 | 6.012 | 6.201 | 6.201 | 6.201 | 1,647 | -0.14(-2.25%) |
Jun 13, 2012 | 6.296 | 6.343 | 5.917 | 6.343 | 337 | +0.05(+0.75%) |
Jun 12, 2012 | 6.154 | 6.391 | 6.154 | 6.296 | 1,837 | +0.24(+3.91%) |
Jun 11, 2012 | 6.059 | 6.059 | 6.012 | 6.059 | 2,093 | -0.00(-0.01%) |
Jun 08, 2012 | 6.012 | 6.249 | 6.012 | 6.059 | 704 | -0.10(-1.56%) |
Jun 06, 2012 | 6.201 | 6.155 | 6.155 | 6.155 | 211 | +0.05(+0.81%) |
Jun 05, 2012 | 6.201 | 6.201 | 5.965 | 6.106 | 141 | +0.05(+0.78%) |
Jun 04, 2012 | 5.965 | 6.059 | 5.917 | 6.059 | 496 | -0.05(-0.78%) |