Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.599 | 5.761 | 5.514 | 5.723 | 1,151,823 | +0.17(+3.09%) |
Aug 30, 2012 | 5.685 | 5.694 | 5.514 | 5.552 | 1,278,767 | -0.15(-2.67%) |
Aug 29, 2012 | 5.723 | 5.847 | 5.694 | 5.704 | 1,247,912 | -0.12(-2.12%) |
Aug 27, 2012 | 5.952 | 5.971 | 5.799 | 5.828 | 687,857 | -0.10(-1.77%) |
Aug 24, 2012 | 5.799 | 5.952 | 5.799 | 5.933 | 681,235 | +0.13(+2.30%) |
Aug 23, 2012 | 5.952 | 5.990 | 5.771 | 5.799 | 729,163 | -0.20(-3.33%) |
Aug 22, 2012 | 5.866 | 5.999 | 5.818 | 5.999 | 632,645 | +0.13(+2.27%) |
Aug 21, 2012 | 5.933 | 6.018 | 5.866 | 5.866 | 706,229 | -0.02(-0.32%) |
Aug 20, 2012 | 5.904 | 5.999 | 5.847 | 5.885 | 570,241 | -0.02(-0.32%) |
Aug 17, 2012 | 5.913 | 5.952 | 5.742 | 5.904 | 942,837 | -0.02(-0.32%) |
Aug 16, 2012 | 5.723 | 5.933 | 5.723 | 5.923 | 883,439 | +0.18(+3.15%) |
Aug 15, 2012 | 5.647 | 5.742 | 5.618 | 5.742 | 639,387 | +0.10(+1.86%) |
Aug 14, 2012 | 5.685 | 5.771 | 5.590 | 5.637 | 593,782 | +0.02(+0.34%) |
Aug 13, 2012 | 5.685 | 5.752 | 5.580 | 5.618 | 622,910 | -0.10(-1.83%) |
Aug 10, 2012 | 5.647 | 5.761 | 5.609 | 5.723 | 809,558 | +0.04(+0.67%) |
Aug 09, 2012 | 5.714 | 5.760 | 5.609 | 5.685 | 613,102 | +0.01(+0.17%) |
Aug 08, 2012 | 5.637 | 5.742 | 5.628 | 5.675 | 584,464 | -0.02(-0.33%) |
Aug 07, 2012 | 5.637 | 5.742 | 5.604 | 5.694 | 888,439 | +0.13(+2.40%) |
Aug 06, 2012 | 5.485 | 5.618 | 5.371 | 5.561 | 740,653 | +0.07(+1.21%) |
Aug 03, 2012 | 5.514 | 5.647 | 5.456 | 5.495 | 1,368,010 | +0.05(+0.87%) |
Aug 02, 2012 | 5.428 | 5.466 | 5.285 | 5.447 | 2,324,052 | -0.09(-1.55%) |
Aug 01, 2012 | 5.475 | 6.656 | 5.456 | 5.533 | 5,839,738 | +0.10(+1.93%) |
Jul 31, 2012 | 5.275 | 5.495 | 5.266 | 5.428 | 1,267,457 | +0.10(+1.79%) |
Jul 30, 2012 | 5.409 | 5.523 | 5.261 | 5.333 | 920,528 | -0.06(-1.06%) |
Jul 27, 2012 | 5.152 | 5.456 | 5.152 | 5.390 | 1,905,481 | +0.28(+5.40%) |
Jul 26, 2012 | 5.142 | 5.199 | 4.933 | 5.114 | 1,882,362 | +0.07(+1.32%) |
Jul 25, 2012 | 5.285 | 5.295 | 4.923 | 5.047 | 2,555,774 | -0.17(-3.28%) |
Jul 24, 2012 | 6.142 | 6.142 | 5.209 | 5.218 | 7,933,021 | -1.12(-17.72%) |
Jul 23, 2012 | 6.256 | 6.409 | 6.256 | 6.342 | 1,248,901 | +0.00(+0.00%) |
Jul 20, 2012 | 6.580 | 6.618 | 6.304 | 6.342 | 1,473,741 | -0.32(-4.86%) |
Jul 19, 2012 | 6.637 | 6.713 | 6.571 | 6.666 | 737,224 | +0.05(+0.72%) |
Jul 18, 2012 | 6.666 | 6.771 | 6.609 | 6.618 | 882,281 | -0.09(-1.28%) |
Jul 17, 2012 | 6.637 | 6.771 | 6.571 | 6.704 | 683,044 | +0.10(+1.44%) |
Jul 16, 2012 | 6.732 | 6.809 | 6.599 | 6.609 | 716,715 | -0.13(-1.98%) |
Jul 13, 2012 | 6.723 | 6.780 | 6.656 | 6.742 | 1,271,022 | +0.04(+0.57%) |
Jul 12, 2012 | 6.628 | 6.799 | 6.561 | 6.704 | 1,377,409 | -0.02(-0.28%) |
Jul 11, 2012 | 6.742 | 6.799 | 6.628 | 6.723 | 1,302,898 | -0.03(-0.42%) |
Jul 10, 2012 | 6.790 | 6.818 | 6.685 | 6.751 | 1,053,447 | +0.05(+0.71%) |
Jul 09, 2012 | 6.913 | 6.980 | 6.675 | 6.704 | 946,736 | -0.25(-3.56%) |
Jul 06, 2012 | 6.866 | 7.009 | 6.857 | 6.951 | 435,788 | -0.02(-0.27%) |
Jul 05, 2012 | 6.866 | 7.009 | 6.828 | 6.971 | 700,172 | +0.07(+0.97%) |
Jul 03, 2012 | 6.894 | 6.980 | 6.818 | 6.904 | 518,576 | +0.05(+0.69%) |
Jul 02, 2012 | 6.894 | 6.942 | 6.771 | 6.856 | 620,866 | +0.00(+0.00%) |
Jun 29, 2012 | 6.904 | 6.951 | 6.771 | 6.856 | 966,547 | +0.13(+1.98%) |
Jun 28, 2012 | 6.637 | 6.790 | 6.599 | 6.723 | 794,273 | -0.02(-0.28%) |
Jun 27, 2012 | 6.732 | 6.780 | 6.656 | 6.742 | 561,890 | +0.06(+0.85%) |
Jun 26, 2012 | 6.713 | 6.818 | 6.571 | 6.685 | 1,002,102 | +0.02(+0.29%) |
Jun 25, 2012 | 6.742 | 6.837 | 6.666 | 6.666 | 1,317,434 | -0.24(-3.45%) |
Jun 22, 2012 | 7.132 | 7.199 | 6.856 | 6.904 | 1,553,388 | -0.17(-2.42%) |
Jun 21, 2012 | 7.228 | 7.313 | 6.999 | 7.075 | 824,793 | -0.17(-2.37%) |
Jun 20, 2012 | 7.151 | 7.380 | 7.123 | 7.247 | 985,437 | +0.08(+1.06%) |
Jun 19, 2012 | 6.999 | 7.247 | 6.985 | 7.170 | 1,033,259 | +0.24(+3.43%) |
Jun 18, 2012 | 6.913 | 6.990 | 6.837 | 6.932 | 1,197,713 | -0.06(-0.82%) |
Jun 15, 2012 | 6.932 | 6.999 | 6.856 | 6.990 | 1,119,087 | +0.08(+1.10%) |
Jun 14, 2012 | 6.694 | 6.999 | 6.618 | 6.913 | 1,000,101 | +0.22(+3.27%) |
Jun 13, 2012 | 6.790 | 6.894 | 6.647 | 6.694 | 878,111 | -0.13(-1.95%) |
Jun 12, 2012 | 6.771 | 6.890 | 6.713 | 6.828 | 940,089 | +0.08(+1.13%) |
Jun 11, 2012 | 7.161 | 7.199 | 6.742 | 6.751 | 858,442 | -0.31(-4.45%) |
Jun 08, 2012 | 6.942 | 7.132 | 6.856 | 7.066 | 842,470 | +0.10(+1.37%) |
Jun 07, 2012 | 7.104 | 7.237 | 6.961 | 6.971 | 843,852 | -0.01(-0.14%) |
Jun 06, 2012 | 6.742 | 6.999 | 6.713 | 6.980 | 944,380 | +0.32(+4.86%) |
Jun 05, 2012 | 6.418 | 6.666 | 6.371 | 6.656 | 768,013 | +0.19(+2.95%) |
Jun 04, 2012 | 6.637 | 6.761 | 6.361 | 6.466 | 1,047,263 | -0.19(-2.86%) |