Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.765 | 5.816 | 5.731 | 5.787 | 214,712 | +0.05(+0.78%) |
Aug 30, 2012 | 5.782 | 5.804 | 5.742 | 5.742 | 195,452 | -0.05(-0.87%) |
Aug 29, 2012 | 5.607 | 5.827 | 5.596 | 5.793 | 449,135 | +0.23(+4.04%) |
Aug 27, 2012 | 5.523 | 5.588 | 5.517 | 5.568 | 351,377 | +0.05(+0.92%) |
Aug 24, 2012 | 5.438 | 5.528 | 5.410 | 5.517 | 300,302 | +0.09(+1.66%) |
Aug 23, 2012 | 5.517 | 5.545 | 5.416 | 5.427 | 181,133 | -0.09(-1.63%) |
Aug 22, 2012 | 5.472 | 5.565 | 5.467 | 5.517 | 231,696 | +0.05(+0.87%) |
Aug 21, 2012 | 5.613 | 5.630 | 5.461 | 5.469 | 359,407 | -0.14(-2.46%) |
Aug 20, 2012 | 5.579 | 5.613 | 5.523 | 5.607 | 328,689 | +0.02(+0.40%) |
Aug 17, 2012 | 5.483 | 5.590 | 5.483 | 5.585 | 721,957 | +0.09(+1.64%) |
Aug 16, 2012 | 5.467 | 5.512 | 5.444 | 5.495 | 500,957 | +0.01(+0.10%) |
Aug 15, 2012 | 5.433 | 5.523 | 5.428 | 5.489 | 405,116 | +0.06(+1.14%) |
Aug 14, 2012 | 5.422 | 5.475 | 5.393 | 5.427 | 552,925 | +0.02(+0.31%) |
Aug 13, 2012 | 5.444 | 5.483 | 5.405 | 5.410 | 293,494 | -0.02(-0.41%) |
Aug 10, 2012 | 5.455 | 5.495 | 5.410 | 5.433 | 283,753 | -0.04(-0.72%) |
Aug 09, 2012 | 5.393 | 5.506 | 5.388 | 5.472 | 440,833 | +0.07(+1.25%) |
Aug 08, 2012 | 5.377 | 5.443 | 5.355 | 5.405 | 421,635 | +0.02(+0.41%) |
Aug 07, 2012 | 5.344 | 5.427 | 5.344 | 5.382 | 709,571 | +0.04(+0.73%) |
Aug 06, 2012 | 5.327 | 5.405 | 5.321 | 5.344 | 373,630 | +0.01(+0.10%) |
Aug 03, 2012 | 5.294 | 5.394 | 5.288 | 5.338 | 311,065 | +0.07(+1.37%) |
Aug 02, 2012 | 5.255 | 5.321 | 5.227 | 5.266 | 227,823 | -0.06(-1.04%) |
Aug 01, 2012 | 5.394 | 5.462 | 5.321 | 5.321 | 367,843 | -0.07(-1.23%) |
Jul 31, 2012 | 5.427 | 5.499 | 5.366 | 5.388 | 857,770 | -0.04(-0.71%) |
Jul 30, 2012 | 5.377 | 5.475 | 5.360 | 5.427 | 380,851 | +0.05(+0.93%) |
Jul 27, 2012 | 5.216 | 5.382 | 5.211 | 5.377 | 502,270 | +0.19(+3.63%) |
Jul 26, 2012 | 5.249 | 5.277 | 5.139 | 5.188 | 392,996 | +0.00(+0.00%) |
Jul 25, 2012 | 5.216 | 5.249 | 5.100 | 5.188 | 713,307 | -0.04(-0.74%) |
Jul 24, 2012 | 5.360 | 5.360 | 5.072 | 5.227 | 1,010,061 | -0.12(-2.18%) |
Jul 23, 2012 | 5.654 | 5.654 | 5.266 | 5.344 | 2,793,016 | -0.90(-14.39%) |
Jul 20, 2012 | 6.280 | 6.336 | 6.208 | 6.242 | 268,826 | -0.08(-1.31%) |
Jul 19, 2012 | 6.253 | 6.397 | 6.236 | 6.325 | 275,362 | +0.08(+1.24%) |
Jul 18, 2012 | 6.436 | 6.497 | 6.236 | 6.247 | 464,776 | -0.16(-2.42%) |
Jul 17, 2012 | 6.308 | 6.508 | 6.281 | 6.402 | 235,365 | +0.08(+1.32%) |
Jul 16, 2012 | 6.397 | 6.424 | 6.297 | 6.319 | 365,160 | -0.06(-0.87%) |
Jul 13, 2012 | 6.458 | 6.501 | 6.319 | 6.375 | 743,578 | -0.06(-0.95%) |
Jul 12, 2012 | 6.630 | 6.668 | 6.391 | 6.436 | 472,748 | -0.21(-3.17%) |
Jul 11, 2012 | 6.641 | 6.680 | 6.560 | 6.646 | 296,528 | +0.03(+0.42%) |
Jul 10, 2012 | 6.707 | 6.757 | 6.552 | 6.619 | 408,303 | -0.06(-0.91%) |
Jul 09, 2012 | 6.757 | 6.790 | 6.646 | 6.680 | 352,245 | -0.07(-0.99%) |
Jul 06, 2012 | 6.746 | 6.840 | 6.746 | 6.746 | 240,452 | -0.03(-0.49%) |
Jul 05, 2012 | 6.746 | 6.918 | 6.746 | 6.779 | 214,029 | +0.01(+0.16%) |
Jul 03, 2012 | 6.835 | 6.851 | 6.752 | 6.768 | 120,911 | -0.08(-1.13%) |
Jul 02, 2012 | 6.785 | 6.923 | 6.757 | 6.846 | 450,398 | +0.11(+1.56%) |
Jun 29, 2012 | 6.696 | 6.907 | 6.624 | 6.741 | 440,322 | +0.14(+2.18%) |
Jun 28, 2012 | 6.585 | 6.700 | 6.497 | 6.596 | 266,190 | -0.04(-0.67%) |
Jun 27, 2012 | 6.596 | 6.652 | 6.513 | 6.641 | 254,051 | +0.08(+1.27%) |
Jun 26, 2012 | 6.624 | 6.652 | 6.541 | 6.558 | 210,859 | -0.08(-1.17%) |
Jun 25, 2012 | 6.641 | 6.652 | 6.491 | 6.635 | 316,645 | -0.03(-0.50%) |
Jun 22, 2012 | 6.535 | 6.707 | 6.535 | 6.668 | 385,495 | +0.17(+2.65%) |
Jun 21, 2012 | 6.646 | 6.652 | 6.486 | 6.497 | 179,576 | -0.14(-2.17%) |
Jun 20, 2012 | 6.624 | 6.702 | 6.585 | 6.641 | 278,250 | +0.01(+0.17%) |
Jun 19, 2012 | 6.591 | 6.674 | 6.574 | 6.630 | 709,863 | +0.09(+1.36%) |
Jun 18, 2012 | 6.530 | 6.569 | 6.447 | 6.541 | 400,154 | +0.01(+0.17%) |
Jun 15, 2012 | 6.452 | 6.630 | 6.425 | 6.530 | 523,716 | +0.06(+0.94%) |
Jun 14, 2012 | 6.502 | 6.529 | 6.413 | 6.469 | 276,051 | -0.01(-0.09%) |
Jun 13, 2012 | 6.580 | 6.606 | 6.430 | 6.474 | 308,476 | -0.16(-2.34%) |
Jun 12, 2012 | 6.552 | 6.652 | 6.469 | 6.630 | 361,720 | +0.12(+1.87%) |
Jun 11, 2012 | 6.707 | 6.707 | 6.463 | 6.508 | 225,391 | -0.14(-2.17%) |
Jun 08, 2012 | 6.641 | 6.707 | 6.536 | 6.652 | 234,369 | +0.01(+0.17%) |
Jun 07, 2012 | 6.735 | 6.735 | 6.591 | 6.641 | 225,024 | -0.03(-0.42%) |
Jun 06, 2012 | 6.530 | 6.729 | 6.502 | 6.668 | 378,304 | +0.16(+2.38%) |
Jun 05, 2012 | 6.391 | 6.513 | 6.353 | 6.513 | 225,331 | +0.08(+1.21%) |
Jun 04, 2012 | 6.242 | 6.458 | 6.208 | 6.436 | 310,475 | +0.24(+3.94%) |