Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.760 | 5.770 | 5.630 | 5.680 | 528,042 | -0.02(-0.35%) |
Aug 30, 2012 | 5.830 | 5.860 | 5.680 | 5.700 | 556,388 | -0.23(-3.88%) |
Aug 29, 2012 | 5.890 | 6.000 | 5.840 | 5.930 | 414,144 | +0.15(+2.60%) |
Aug 27, 2012 | 5.760 | 5.800 | 5.670 | 5.780 | 387,594 | +0.06(+1.05%) |
Aug 24, 2012 | 5.620 | 5.720 | 5.600 | 5.720 | 412,388 | +0.07(+1.24%) |
Aug 23, 2012 | 5.770 | 5.820 | 5.610 | 5.650 | 498,845 | -0.13(-2.25%) |
Aug 22, 2012 | 5.750 | 5.840 | 5.720 | 5.780 | 380,611 | +0.05(+0.87%) |
Aug 21, 2012 | 5.830 | 5.880 | 5.700 | 5.730 | 434,600 | -0.10(-1.72%) |
Aug 20, 2012 | 5.980 | 5.980 | 5.820 | 5.830 | 500,608 | -0.20(-3.32%) |
Aug 17, 2012 | 5.840 | 6.040 | 5.800 | 6.030 | 577,541 | +0.17(+2.90%) |
Aug 16, 2012 | 5.690 | 5.890 | 5.690 | 5.860 | 596,464 | +0.13(+2.27%) |
Aug 15, 2012 | 5.670 | 5.760 | 5.670 | 5.730 | 260,560 | +0.03(+0.53%) |
Aug 14, 2012 | 5.960 | 5.980 | 5.650 | 5.700 | 553,239 | -0.21(-3.55%) |
Aug 13, 2012 | 6.050 | 6.100 | 5.780 | 5.910 | 491,415 | -0.14(-2.31%) |
Aug 10, 2012 | 6.100 | 6.130 | 5.990 | 6.050 | 326,309 | -0.06(-0.98%) |
Aug 09, 2012 | 5.770 | 6.110 | 5.770 | 6.110 | 603,486 | +0.35(+6.08%) |
Aug 08, 2012 | 5.770 | 5.840 | 5.720 | 5.760 | 305,136 | -0.05(-0.86%) |
Aug 07, 2012 | 5.700 | 5.950 | 5.650 | 5.810 | 548,133 | +0.16(+2.83%) |
Aug 06, 2012 | 5.630 | 5.720 | 5.410 | 5.650 | 1,246,193 | +0.07(+1.25%) |
Aug 03, 2012 | 5.610 | 5.700 | 5.560 | 5.580 | 611,010 | +0.05(+0.90%) |
Aug 02, 2012 | 5.340 | 5.610 | 5.290 | 5.530 | 1,018,596 | +0.15(+2.79%) |
Aug 01, 2012 | 5.580 | 5.590 | 5.380 | 5.380 | 932,616 | -0.14(-2.54%) |
Jul 31, 2012 | 5.590 | 5.670 | 5.500 | 5.520 | 1,258,269 | -0.07(-1.25%) |
Jul 30, 2012 | 5.850 | 5.860 | 5.560 | 5.590 | 1,191,516 | -0.24(-4.12%) |
Jul 27, 2012 | 5.950 | 6.000 | 5.720 | 5.830 | 1,281,193 | -0.03(-0.51%) |
Jul 26, 2012 | 6.000 | 6.050 | 5.860 | 5.860 | 959,571 | +0.04(+0.69%) |
Jul 25, 2012 | 6.180 | 6.470 | 5.780 | 5.820 | 2,900,488 | -0.62(-9.63%) |
Jul 24, 2012 | 6.270 | 6.450 | 6.160 | 6.440 | 1,039,362 | +0.35(+5.75%) |
Jul 23, 2012 | 6.100 | 6.190 | 6.080 | 6.090 | 831,455 | -0.17(-2.72%) |
Jul 20, 2012 | 6.360 | 6.430 | 6.260 | 6.260 | 556,871 | -0.17(-2.64%) |
Jul 19, 2012 | 6.580 | 6.590 | 6.370 | 6.430 | 553,916 | -0.01(-0.16%) |
Jul 18, 2012 | 6.210 | 6.450 | 6.210 | 6.440 | 411,304 | +0.23(+3.70%) |
Jul 17, 2012 | 6.300 | 6.360 | 6.120 | 6.210 | 345,234 | -0.04(-0.64%) |
Jul 16, 2012 | 6.180 | 6.290 | 6.100 | 6.250 | 474,371 | +0.05(+0.81%) |
Jul 13, 2012 | 6.270 | 6.400 | 6.180 | 6.200 | 832,344 | -0.07(-1.12%) |
Jul 12, 2012 | 6.590 | 6.640 | 6.220 | 6.270 | 1,194,222 | -0.41(-6.14%) |
Jul 11, 2012 | 6.760 | 6.860 | 6.590 | 6.680 | 553,981 | -0.08(-1.18%) |
Jul 10, 2012 | 7.000 | 7.100 | 6.730 | 6.760 | 486,017 | -0.18(-2.59%) |
Jul 09, 2012 | 6.970 | 7.020 | 6.830 | 6.940 | 352,381 | -0.06(-0.86%) |
Jul 06, 2012 | 7.310 | 7.360 | 6.940 | 7.000 | 580,540 | -0.39(-5.28%) |
Jul 05, 2012 | 6.960 | 7.400 | 6.960 | 7.390 | 626,872 | +0.39(+5.57%) |
Jul 03, 2012 | 6.900 | 7.020 | 6.890 | 7.000 | 428,461 | +0.09(+1.38%) |
Jul 02, 2012 | 6.880 | 6.930 | 6.810 | 6.905 | 741,609 | +0.07(+0.95%) |
Jun 29, 2012 | 6.740 | 6.860 | 6.660 | 6.840 | 900,215 | +0.27(+4.11%) |
Jun 28, 2012 | 6.710 | 6.780 | 6.480 | 6.570 | 572,881 | -0.22(-3.24%) |
Jun 27, 2012 | 6.680 | 6.850 | 6.649 | 6.790 | 478,400 | +0.13(+1.95%) |
Jun 26, 2012 | 6.660 | 6.790 | 6.610 | 6.660 | 715,504 | +0.00(+0.00%) |
Jun 25, 2012 | 6.720 | 6.800 | 6.630 | 6.660 | 430,615 | -0.20(-2.92%) |
Jun 22, 2012 | 6.750 | 6.900 | 6.700 | 6.860 | 3,817,681 | +0.14(+2.08%) |
Jun 21, 2012 | 7.050 | 7.060 | 6.700 | 6.720 | 530,400 | -0.37(-5.22%) |
Jun 20, 2012 | 7.120 | 7.220 | 7.000 | 7.090 | 438,317 | -0.05(-0.70%) |
Jun 19, 2012 | 6.920 | 7.190 | 6.811 | 7.140 | 675,846 | +0.27(+3.93%) |
Jun 18, 2012 | 6.890 | 6.950 | 6.790 | 6.870 | 466,296 | -0.10(-1.43%) |
Jun 15, 2012 | 6.780 | 7.000 | 6.750 | 6.970 | 733,082 | +0.16(+2.35%) |
Jun 14, 2012 | 6.680 | 6.840 | 6.570 | 6.810 | 379,482 | +0.12(+1.79%) |
Jun 13, 2012 | 6.670 | 6.820 | 6.610 | 6.690 | 746,302 | -0.01(-0.15%) |
Jun 12, 2012 | 6.450 | 6.720 | 6.410 | 6.700 | 477,516 | +0.26(+4.04%) |
Jun 11, 2012 | 6.840 | 6.840 | 6.430 | 6.440 | 509,039 | -0.33(-4.87%) |
Jun 08, 2012 | 6.640 | 6.800 | 6.470 | 6.770 | 375,608 | +0.10(+1.50%) |
Jun 07, 2012 | 6.840 | 6.940 | 6.650 | 6.670 | 565,931 | -0.08(-1.19%) |
Jun 06, 2012 | 6.450 | 6.860 | 6.431 | 6.750 | 757,472 | +0.38(+5.97%) |
Jun 05, 2012 | 6.210 | 6.380 | 6.170 | 6.370 | 654,637 | +0.15(+2.41%) |
Jun 04, 2012 | 6.220 | 6.330 | 6.150 | 6.220 | 558,752 | +0.06(+0.97%) |