Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.150 | 6.300 | 6.150 | 6.230 | 19,637 | +0.09(+1.47%) |
Aug 30, 2012 | 6.110 | 6.230 | 6.080 | 6.140 | 11,095 | +0.01(+0.16%) |
Aug 29, 2012 | 6.060 | 6.210 | 6.050 | 6.130 | 16,759 | +0.04(+0.66%) |
Aug 27, 2012 | 6.200 | 6.200 | 6.080 | 6.090 | 12,871 | -0.14(-2.25%) |
Aug 24, 2012 | 6.120 | 6.300 | 6.000 | 6.230 | 20,370 | +0.08(+1.30%) |
Aug 23, 2012 | 6.250 | 6.300 | 6.100 | 6.150 | 54,882 | -0.10(-1.60%) |
Aug 22, 2012 | 6.240 | 6.280 | 6.220 | 6.250 | 22,179 | +0.04(+0.64%) |
Aug 21, 2012 | 6.100 | 6.299 | 6.100 | 6.210 | 66,685 | +0.11(+1.80%) |
Aug 20, 2012 | 6.000 | 6.210 | 5.950 | 6.100 | 36,969 | +0.03(+0.49%) |
Aug 17, 2012 | 6.120 | 6.289 | 6.030 | 6.070 | 78,149 | +0.02(+0.33%) |
Aug 16, 2012 | 5.950 | 6.050 | 5.950 | 6.050 | 20,950 | +0.07(+1.17%) |
Aug 15, 2012 | 5.900 | 6.000 | 5.900 | 5.980 | 22,991 | +0.03(+0.50%) |
Aug 14, 2012 | 5.939 | 6.000 | 5.860 | 5.950 | 22,537 | +0.02(+0.34%) |
Aug 13, 2012 | 5.910 | 6.000 | 5.730 | 5.930 | 19,280 | -0.03(-0.50%) |
Aug 10, 2012 | 5.990 | 6.030 | 5.920 | 5.960 | 7,730 | -0.03(-0.50%) |
Aug 09, 2012 | 5.790 | 6.020 | 5.790 | 5.990 | 8,572 | +0.21(+3.63%) |
Aug 08, 2012 | 6.000 | 6.030 | 5.750 | 5.780 | 18,949 | -0.25(-4.15%) |
Aug 07, 2012 | 6.050 | 6.050 | 6.000 | 6.030 | 7,955 | +0.00(+0.00%) |
Aug 06, 2012 | 6.010 | 6.040 | 5.900 | 6.030 | 18,816 | +0.00(+0.00%) |
Aug 03, 2012 | 5.960 | 6.030 | 5.960 | 6.030 | 20,899 | +0.10(+1.69%) |
Aug 02, 2012 | 5.912 | 5.964 | 5.912 | 5.930 | 1,933 | +0.02(+0.34%) |
Aug 01, 2012 | 5.921 | 6.000 | 5.910 | 5.910 | 4,859 | -0.03(-0.51%) |
Jul 31, 2012 | 5.920 | 6.030 | 5.910 | 5.940 | 4,050 | -0.01(-0.17%) |
Jul 30, 2012 | 5.950 | 6.040 | 5.950 | 5.950 | 7,251 | +0.00(+0.00%) |
Jul 27, 2012 | 6.010 | 6.080 | 5.827 | 5.950 | 14,338 | -0.09(-1.49%) |
Jul 26, 2012 | 5.820 | 6.040 | 5.600 | 6.040 | 24,233 | +0.19(+3.25%) |
Jul 25, 2012 | 5.860 | 5.900 | 5.850 | 5.850 | 31,283 | -0.03(-0.51%) |
Jul 24, 2012 | 5.940 | 5.940 | 5.861 | 5.880 | 30,260 | -0.02(-0.34%) |
Jul 23, 2012 | 5.950 | 5.950 | 5.890 | 5.900 | 10,250 | -0.05(-0.84%) |
Jul 20, 2012 | 5.900 | 5.950 | 5.900 | 5.950 | 8,570 | +0.07(+1.19%) |
Jul 19, 2012 | 5.850 | 5.930 | 5.800 | 5.880 | 49,620 | +0.00(+0.00%) |
Jul 18, 2012 | 5.750 | 5.910 | 5.750 | 5.880 | 98,913 | -0.03(-0.51%) |
Jul 17, 2012 | 5.900 | 5.910 | 5.850 | 5.910 | 58,597 | +0.04(+0.68%) |
Jul 16, 2012 | 5.860 | 5.950 | 5.860 | 5.870 | 38,338 | +0.02(+0.34%) |
Jul 13, 2012 | 5.820 | 5.870 | 5.820 | 5.850 | 22,397 | +0.03(+0.52%) |
Jul 12, 2012 | 5.890 | 5.890 | 5.820 | 5.820 | 31,695 | -0.07(-1.19%) |
Jul 11, 2012 | 5.850 | 5.960 | 5.850 | 5.890 | 5,234 | +0.04(+0.68%) |
Jul 10, 2012 | 5.850 | 5.970 | 5.850 | 5.850 | 14,109 | +0.04(+0.69%) |
Jul 09, 2012 | 5.940 | 5.950 | 5.750 | 5.810 | 34,608 | -0.13(-2.19%) |
Jul 06, 2012 | 5.780 | 5.980 | 5.500 | 5.940 | 27,096 | +0.12(+2.06%) |
Jul 05, 2012 | 5.810 | 5.870 | 5.630 | 5.820 | 17,620 | -0.02(-0.34%) |
Jul 03, 2012 | 5.730 | 5.900 | 5.730 | 5.840 | 6,275 | +0.01(+0.17%) |
Jul 02, 2012 | 5.880 | 5.960 | 5.721 | 5.830 | 10,783 | +0.02(+0.34%) |
Jun 29, 2012 | 6.050 | 6.050 | 5.760 | 5.810 | 18,891 | -0.19(-3.17%) |
Jun 28, 2012 | 5.820 | 6.050 | 5.670 | 6.000 | 21,306 | +0.20(+3.45%) |
Jun 27, 2012 | 5.810 | 5.845 | 5.610 | 5.800 | 21,826 | -0.16(-2.68%) |
Jun 26, 2012 | 5.960 | 6.050 | 5.830 | 5.960 | 22,850 | +0.04(+0.68%) |
Jun 25, 2012 | 5.750 | 6.000 | 5.750 | 5.920 | 21,374 | +0.02(+0.34%) |
Jun 22, 2012 | 5.730 | 5.900 | 5.600 | 5.900 | 43,954 | +0.11(+1.90%) |
Jun 21, 2012 | 5.800 | 5.874 | 5.600 | 5.790 | 18,791 | -0.01(-0.17%) |
Jun 20, 2012 | 5.700 | 5.830 | 5.660 | 5.800 | 15,446 | +0.04(+0.71%) |
Jun 19, 2012 | 5.555 | 5.830 | 5.470 | 5.759 | 41,546 | +0.23(+4.14%) |
Jun 18, 2012 | 5.570 | 5.810 | 5.490 | 5.530 | 15,390 | -0.04(-0.72%) |
Jun 15, 2012 | 5.530 | 5.710 | 5.448 | 5.570 | 27,864 | +0.09(+1.64%) |
Jun 14, 2012 | 5.300 | 5.540 | 5.300 | 5.480 | 20,375 | +0.14(+2.62%) |
Jun 13, 2012 | 5.490 | 5.530 | 5.310 | 5.340 | 25,897 | -0.20(-3.61%) |
Jun 12, 2012 | 5.730 | 5.760 | 5.540 | 5.540 | 15,460 | -0.20(-3.48%) |
Jun 11, 2012 | 5.580 | 5.800 | 5.580 | 5.740 | 19,803 | +0.18(+3.24%) |
Jun 08, 2012 | 5.560 | 5.740 | 5.530 | 5.560 | 13,236 | +0.00(+0.00%) |
Jun 07, 2012 | 5.770 | 5.850 | 5.560 | 5.560 | 14,376 | -0.19(-3.30%) |
Jun 06, 2012 | 5.510 | 5.805 | 5.490 | 5.750 | 39,041 | +0.36(+6.68%) |
Jun 05, 2012 | 5.250 | 5.460 | 5.250 | 5.390 | 5,957 | +0.14(+2.67%) |
Jun 04, 2012 | 5.430 | 5.430 | 5.170 | 5.250 | 32,065 | -0.08(-1.50%) |