Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.041 | 6.058 | 6.041 | 6.048 | 10,295 | +0.02(+0.35%) |
Aug 30, 2012 | 6.048 | 6.048 | 6.027 | 6.027 | 3,019 | -0.09(-1.54%) |
Aug 29, 2012 | 6.111 | 6.165 | 6.051 | 6.121 | 69,993 | -0.11(-1.82%) |
Aug 27, 2012 | 6.174 | 6.350 | 6.172 | 6.235 | 165,307 | +0.05(+0.81%) |
Aug 24, 2012 | 6.142 | 6.195 | 6.142 | 6.184 | 19,624 | +0.05(+0.75%) |
Aug 23, 2012 | 6.247 | 6.255 | 6.138 | 6.138 | 53,073 | -0.10(-1.58%) |
Aug 22, 2012 | 6.195 | 6.264 | 6.195 | 6.237 | 22,648 | +0.03(+0.44%) |
Aug 21, 2012 | 6.157 | 6.247 | 6.083 | 6.209 | 13,819 | +0.04(+0.68%) |
Aug 20, 2012 | 6.094 | 6.191 | 6.086 | 6.167 | 8,600 | +0.12(+1.98%) |
Aug 17, 2012 | 6.067 | 6.211 | 5.907 | 6.048 | 71,179 | -0.04(-0.69%) |
Aug 16, 2012 | 6.069 | 6.090 | 5.945 | 6.090 | 14,848 | +0.01(+0.14%) |
Aug 15, 2012 | 6.096 | 6.096 | 5.863 | 6.081 | 22,124 | +0.10(+1.69%) |
Aug 14, 2012 | 5.911 | 5.991 | 5.911 | 5.981 | 28,753 | +0.08(+1.28%) |
Aug 13, 2012 | 5.825 | 5.910 | 5.817 | 5.905 | 101,361 | +0.06(+1.01%) |
Aug 10, 2012 | 5.913 | 5.913 | 5.775 | 5.846 | 12,786 | -0.17(-2.86%) |
Aug 09, 2012 | 5.810 | 6.018 | 5.810 | 6.018 | 6,695 | +0.18(+3.09%) |
Aug 08, 2012 | 5.932 | 5.932 | 5.815 | 5.838 | 10,738 | -0.09(-1.59%) |
Aug 07, 2012 | 5.932 | 5.932 | 5.888 | 5.932 | 18,853 | -0.01(-0.11%) |
Aug 06, 2012 | 5.964 | 5.981 | 5.863 | 5.939 | 12,686 | -0.04(-0.60%) |
Aug 03, 2012 | 5.680 | 5.974 | 5.680 | 5.974 | 15,676 | +0.33(+5.76%) |
Aug 02, 2012 | 5.411 | 5.691 | 5.411 | 5.649 | 44,240 | +0.29(+5.49%) |
Aug 01, 2012 | 5.897 | 5.951 | 5.355 | 5.355 | 35,639 | -0.55(-9.38%) |
Jul 31, 2012 | 6.037 | 6.065 | 5.884 | 5.909 | 16,057 | -0.13(-2.22%) |
Jul 30, 2012 | 6.104 | 6.138 | 6.006 | 6.044 | 24,148 | -0.12(-1.88%) |
Jul 27, 2012 | 5.974 | 6.159 | 5.941 | 6.159 | 24,334 | +0.19(+3.24%) |
Jul 26, 2012 | 5.792 | 6.077 | 5.733 | 5.966 | 98,628 | +0.21(+3.61%) |
Jul 25, 2012 | 5.804 | 5.871 | 5.752 | 5.758 | 12,333 | +0.00(+0.07%) |
Jul 24, 2012 | 5.892 | 5.892 | 5.754 | 5.754 | 8,690 | -0.09(-1.47%) |
Jul 23, 2012 | 5.903 | 5.953 | 5.840 | 5.840 | 14,500 | -0.11(-1.87%) |
Jul 20, 2012 | 6.029 | 6.077 | 5.951 | 5.951 | 15,700 | -0.12(-1.94%) |
Jul 19, 2012 | 6.184 | 6.184 | 6.048 | 6.069 | 15,138 | -0.12(-1.87%) |
Jul 18, 2012 | 6.170 | 6.220 | 5.878 | 6.184 | 22,372 | +0.01(+0.17%) |
Jul 17, 2012 | 5.930 | 6.226 | 5.924 | 6.174 | 30,601 | +0.00(+0.03%) |
Jul 16, 2012 | 6.199 | 6.291 | 6.090 | 6.172 | 69,036 | -0.07(-1.11%) |
Jul 13, 2012 | 6.167 | 6.300 | 6.094 | 6.241 | 34,058 | +0.09(+1.43%) |
Jul 12, 2012 | 6.104 | 6.176 | 6.076 | 6.153 | 20,586 | +0.05(+0.83%) |
Jul 11, 2012 | 5.981 | 6.163 | 5.978 | 6.102 | 30,091 | +0.10(+1.61%) |
Jul 10, 2012 | 5.968 | 6.012 | 5.928 | 6.006 | 14,362 | +0.04(+0.67%) |
Jul 09, 2012 | 6.050 | 6.142 | 5.966 | 5.966 | 9,981 | -0.09(-1.42%) |
Jul 06, 2012 | 6.165 | 6.270 | 6.052 | 6.052 | 43,925 | -0.15(-2.37%) |
Jul 05, 2012 | 6.199 | 6.287 | 6.184 | 6.199 | 48,002 | -0.03(-0.44%) |
Jul 03, 2012 | 6.174 | 6.226 | 6.174 | 6.226 | 6,909 | +0.02(+0.37%) |
Jul 02, 2012 | 6.010 | 6.203 | 6.010 | 6.203 | 25,353 | +0.16(+2.64%) |
Jun 29, 2012 | 5.729 | 6.044 | 5.729 | 6.044 | 32,739 | +0.34(+5.96%) |
Jun 28, 2012 | 5.737 | 5.737 | 5.684 | 5.703 | 24,191 | -0.05(-0.91%) |
Jun 27, 2012 | 5.682 | 5.756 | 5.657 | 5.756 | 9,571 | +0.11(+1.90%) |
Jun 26, 2012 | 5.634 | 5.657 | 5.565 | 5.649 | 173,617 | +0.04(+0.64%) |
Jun 25, 2012 | 5.638 | 5.649 | 5.533 | 5.613 | 147,006 | -0.05(-0.96%) |
Jun 22, 2012 | 5.773 | 5.810 | 5.668 | 5.668 | 181,784 | -0.09(-1.50%) |
Jun 21, 2012 | 5.920 | 5.945 | 5.710 | 5.754 | 69,569 | -0.18(-3.01%) |
Jun 20, 2012 | 6.031 | 6.031 | 5.909 | 5.932 | 22,867 | -0.15(-2.49%) |
Jun 19, 2012 | 5.945 | 6.088 | 5.863 | 6.083 | 46,425 | +0.13(+2.19%) |
Jun 18, 2012 | 5.974 | 5.982 | 5.926 | 5.953 | 23,867 | -0.08(-1.36%) |
Jun 15, 2012 | 5.913 | 6.035 | 5.819 | 6.035 | 73,160 | +0.10(+1.63%) |
Jun 14, 2012 | 5.840 | 5.939 | 5.840 | 5.939 | 22,501 | +0.09(+1.54%) |
Jun 13, 2012 | 5.892 | 5.901 | 5.840 | 5.848 | 33,763 | -0.03(-0.50%) |
Jun 12, 2012 | 5.905 | 5.905 | 5.768 | 5.878 | 32,163 | +0.02(+0.32%) |
Jun 11, 2012 | 5.909 | 5.953 | 5.859 | 5.859 | 26,244 | -0.04(-0.61%) |
Jun 08, 2012 | 5.873 | 5.894 | 5.873 | 5.894 | 7,890 | +0.02(+0.36%) |
Jun 07, 2012 | 6.054 | 6.054 | 5.852 | 5.873 | 43,502 | -0.14(-2.37%) |
Jun 06, 2012 | 5.934 | 6.035 | 5.901 | 6.016 | 25,782 | +0.08(+1.42%) |
Jun 05, 2012 | 5.865 | 5.953 | 5.855 | 5.932 | 24,029 | +0.06(+1.07%) |
Jun 04, 2012 | 5.735 | 5.911 | 5.735 | 5.869 | 36,520 | +0.15(+2.61%) |