Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.014 | 6.063 | 5.837 | 5.837 | 19,028 | -0.10(-1.61%) |
Aug 30, 2012 | 5.933 | 5.933 | 5.933 | 5.933 | 1,020 | -0.10(-1.70%) |
Aug 29, 2012 | 6.035 | 6.036 | 6.035 | 6.036 | 1,978 | +0.00(+0.00%) |
Aug 27, 2012 | 6.057 | 6.057 | 5.901 | 6.036 | 3,716 | -0.01(-0.23%) |
Aug 24, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 2,261 | -0.03(-0.52%) |
Aug 23, 2012 | 6.085 | 6.085 | 6.081 | 6.081 | 565 | +0.03(+0.52%) |
Aug 22, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 1,144 | +0.00(+0.00%) |
Aug 21, 2012 | 5.855 | 6.066 | 5.813 | 6.050 | 17,555 | +0.12(+2.09%) |
Aug 20, 2012 | 5.993 | 5.993 | 5.847 | 5.926 | 5,935 | +0.02(+0.32%) |
Aug 17, 2012 | 5.958 | 6.021 | 5.907 | 5.907 | 20,436 | -0.08(-1.32%) |
Aug 14, 2012 | 5.986 | 5.986 | 5.986 | 5.986 | 1,130 | -0.05(-0.82%) |
Aug 11, 2012 | 6.036 | 6.036 | 6.036 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.036 | 6.036 | 6.036 | 6.036 | 293 | -0.01(-0.12%) |
Aug 09, 2012 | 6.043 | 6.043 | 6.036 | 6.043 | 1,978 | +0.05(+0.84%) |
Aug 08, 2012 | 5.944 | 6.005 | 5.944 | 5.992 | 2,693 | +0.04(+0.76%) |
Aug 07, 2012 | 5.947 | 5.947 | 5.947 | 5.947 | 1,840 | -0.04(-0.65%) |
Aug 06, 2012 | 5.975 | 5.986 | 5.975 | 5.986 | 3,544 | +0.04(+0.71%) |
Aug 03, 2012 | 5.990 | 5.990 | 5.944 | 5.944 | 565 | -0.01(-0.12%) |
Aug 01, 2012 | 5.975 | 5.951 | 5.951 | 5.951 | 565 | -0.01(-0.18%) |
Jul 31, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 308 | -0.04(-0.59%) |
Jul 30, 2012 | 5.975 | 5.997 | 5.975 | 5.997 | 4,805 | +0.04(+0.59%) |
Jul 27, 2012 | 5.982 | 5.997 | 5.947 | 5.961 | 8,541 | -0.04(-0.59%) |
Jul 26, 2012 | 5.982 | 5.997 | 5.982 | 5.997 | 2,012 | +0.04(+0.59%) |
Jul 25, 2012 | 6.036 | 6.036 | 5.961 | 5.961 | 3,957 | -0.01(-0.12%) |
Jul 24, 2012 | 5.968 | 5.968 | 5.968 | 5.968 | 472 | +0.00(+0.06%) |
Jul 23, 2012 | 5.965 | 6.050 | 5.965 | 5.965 | 2,953 | -0.07(-1.18%) |
Jul 20, 2012 | 5.968 | 6.036 | 5.968 | 6.036 | 5,053 | +0.01(+0.25%) |
Jul 19, 2012 | 5.961 | 6.035 | 5.961 | 6.021 | 4,703 | +0.06(+0.94%) |
Jul 18, 2012 | 6.028 | 6.036 | 5.965 | 5.965 | 7,069 | -0.06(-1.01%) |
Jul 17, 2012 | 6.028 | 6.028 | 6.014 | 6.026 | 952 | +0.01(+0.19%) |
Jul 16, 2012 | 5.965 | 6.085 | 5.965 | 6.014 | 5,093 | +0.05(+0.89%) |
Jul 13, 2012 | 5.965 | 5.965 | 5.947 | 5.961 | 3,219 | +0.00(+0.00%) |
Jul 11, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 1,413 | +0.00(+0.00%) |
Jul 09, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 1,413 | -0.04(-0.71%) |
Jul 06, 2012 | 5.947 | 6.004 | 5.947 | 6.004 | 1,413 | +0.06(+0.95%) |
Jul 05, 2012 | 5.954 | 5.954 | 5.947 | 5.947 | 2,173 | -0.07(-1.12%) |
Jul 02, 2012 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.01(+0.12%) |
Jun 29, 2012 | 6.085 | 6.085 | 5.997 | 6.007 | 1,978 | -0.04(-0.64%) |
Jun 28, 2012 | 6.046 | 6.046 | 6.046 | 6.046 | 565 | +0.03(+0.54%) |
Jun 26, 2012 | 6.078 | 6.014 | 6.014 | 6.014 | 13,284 | -0.07(-1.17%) |
Jun 25, 2012 | 5.958 | 6.085 | 5.947 | 6.085 | 1,407 | +0.03(+0.49%) |
Jun 22, 2012 | 5.954 | 6.067 | 5.954 | 6.055 | 3,047 | +0.11(+1.81%) |
Jun 21, 2012 | 6.067 | 6.067 | 5.947 | 5.947 | 1,659 | -0.11(-1.80%) |
Jun 20, 2012 | 6.067 | 6.067 | 6.057 | 6.057 | 1,130 | -0.01(-0.17%) |
Jun 19, 2012 | 6.067 | 6.067 | 5.993 | 6.067 | 9,975 | +0.05(+0.88%) |
Jun 18, 2012 | 6.014 | 6.014 | 6.014 | 6.014 | 1,413 | +0.02(+0.29%) |
Jun 15, 2012 | 5.997 | 5.997 | 5.997 | 5.997 | 6,769 | +0.05(+0.83%) |
Jun 14, 2012 | 5.947 | 6.014 | 5.947 | 5.947 | 8,508 | +0.10(+1.69%) |
Jun 13, 2012 | 6.018 | 6.018 | 5.848 | 5.848 | 6,218 | -0.22(-3.62%) |
Jun 12, 2012 | 5.965 | 6.067 | 5.965 | 6.067 | 565 | +0.01(+0.12%) |
Jun 11, 2012 | 5.968 | 6.067 | 5.947 | 6.060 | 7,739 | +0.11(+1.86%) |
Jun 08, 2012 | 5.947 | 5.950 | 5.947 | 5.950 | 1,834 | -0.06(-1.01%) |
Jun 07, 2012 | 5.961 | 6.138 | 5.961 | 6.011 | 10,481 | -0.05(-0.82%) |
Jun 06, 2012 | 6.061 | 6.061 | 6.061 | 6.061 | 1,554 | +0.10(+1.67%) |
Jun 05, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 799 | -0.05(-0.88%) |
Jun 04, 2012 | 5.933 | 6.014 | 5.933 | 6.014 | 565 | +0.00(+0.00%) |