Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.144 | 6.183 | 6.071 | 6.124 | 2,512,298 | +0.12(+2.03%) |
Aug 30, 2012 | 6.061 | 6.066 | 5.973 | 6.002 | 3,109,193 | -0.12(-1.99%) |
Aug 29, 2012 | 6.163 | 6.168 | 6.114 | 6.124 | 2,228,883 | -0.07(-1.10%) |
Aug 27, 2012 | 6.202 | 6.268 | 6.183 | 6.192 | 3,009,588 | +0.01(+0.24%) |
Aug 24, 2012 | 6.105 | 6.241 | 6.085 | 6.178 | 4,094,795 | -0.02(-0.39%) |
Aug 23, 2012 | 6.217 | 6.257 | 6.144 | 6.202 | 4,005,764 | -0.07(-1.09%) |
Aug 22, 2012 | 6.300 | 6.336 | 6.227 | 6.270 | 5,721,039 | -0.13(-1.98%) |
Aug 21, 2012 | 6.383 | 6.470 | 6.368 | 6.397 | 8,219,288 | +0.06(+0.92%) |
Aug 20, 2012 | 6.353 | 6.407 | 6.280 | 6.339 | 3,815,203 | -0.03(-0.46%) |
Aug 17, 2012 | 6.441 | 6.446 | 6.339 | 6.368 | 6,707,813 | +0.09(+1.48%) |
Aug 16, 2012 | 6.129 | 6.309 | 6.121 | 6.275 | 6,000,732 | +0.23(+3.79%) |
Aug 15, 2012 | 6.032 | 6.075 | 6.017 | 6.046 | 3,655,859 | +0.02(+0.40%) |
Aug 14, 2012 | 6.066 | 6.094 | 6.007 | 6.022 | 2,751,786 | +0.02(+0.32%) |
Aug 13, 2012 | 6.056 | 6.100 | 5.973 | 6.002 | 3,186,993 | +0.02(+0.41%) |
Aug 10, 2012 | 5.915 | 5.993 | 5.890 | 5.978 | 2,981,661 | -0.02(-0.41%) |
Aug 09, 2012 | 5.988 | 6.051 | 5.968 | 6.002 | 4,278,603 | -0.05(-0.89%) |
Aug 08, 2012 | 6.027 | 6.085 | 6.012 | 6.056 | 5,591,600 | +0.00(+0.00%) |
Aug 07, 2012 | 6.119 | 6.176 | 6.051 | 6.056 | 8,691,901 | +0.18(+3.07%) |
Aug 06, 2012 | 5.798 | 5.939 | 5.788 | 5.876 | 11,384,932 | +0.30(+5.33%) |
Aug 03, 2012 | 5.427 | 5.636 | 5.412 | 5.578 | 10,934,587 | +0.36(+6.92%) |
Aug 02, 2012 | 5.266 | 5.403 | 5.149 | 5.217 | 6,503,135 | -0.32(-5.81%) |
Aug 01, 2012 | 5.534 | 5.622 | 5.503 | 5.539 | 5,256,917 | +0.00(+0.09%) |
Jul 31, 2012 | 5.524 | 5.588 | 5.510 | 5.534 | 5,603,987 | -0.00(-0.09%) |
Jul 30, 2012 | 5.500 | 5.583 | 5.490 | 5.539 | 8,632,807 | -0.05(-0.87%) |
Jul 27, 2012 | 5.437 | 5.598 | 5.427 | 5.588 | 17,337,320 | +0.31(+5.91%) |
Jul 26, 2012 | 5.237 | 5.456 | 5.154 | 5.276 | 22,401,150 | +0.28(+5.56%) |
Jul 25, 2012 | 5.193 | 5.232 | 4.905 | 4.998 | 29,920,638 | -0.10(-2.01%) |
Jul 24, 2012 | 5.271 | 5.295 | 5.071 | 5.100 | 11,913,058 | -0.31(-5.68%) |
Jul 23, 2012 | 5.295 | 5.417 | 5.256 | 5.407 | 7,500,357 | -0.07(-1.33%) |
Jul 20, 2012 | 5.549 | 5.578 | 5.446 | 5.481 | 26,191,218 | -0.51(-8.47%) |
Jul 19, 2012 | 5.988 | 6.022 | 5.929 | 5.988 | 7,887,611 | +0.04(+0.74%) |
Jul 18, 2012 | 5.846 | 5.973 | 5.841 | 5.944 | 5,095,262 | +0.01(+0.16%) |
Jul 17, 2012 | 5.949 | 5.969 | 5.822 | 5.934 | 5,170,958 | +0.06(+1.08%) |
Jul 16, 2012 | 5.841 | 5.885 | 5.750 | 5.871 | 6,140,482 | -0.08(-1.39%) |
Jul 13, 2012 | 5.851 | 5.983 | 5.851 | 5.954 | 5,282,282 | +0.12(+2.09%) |
Jul 12, 2012 | 5.856 | 5.861 | 5.778 | 5.832 | 6,366,277 | -0.21(-3.47%) |
Jul 11, 2012 | 6.002 | 6.075 | 5.988 | 6.041 | 6,260,431 | +0.14(+2.40%) |
Jul 10, 2012 | 5.997 | 6.022 | 5.880 | 5.900 | 14,855,790 | -0.05(-0.82%) |
Jul 09, 2012 | 5.963 | 5.978 | 5.910 | 5.949 | 6,658,491 | +0.01(+0.25%) |
Jul 06, 2012 | 5.983 | 5.990 | 5.900 | 5.934 | 9,604,274 | -0.23(-3.79%) |
Jul 05, 2012 | 6.207 | 6.350 | 6.129 | 6.168 | 8,428,752 | -0.29(-4.46%) |
Jul 03, 2012 | 6.378 | 6.461 | 6.363 | 6.456 | 5,356,126 | +0.05(+0.76%) |
Jul 02, 2012 | 6.348 | 6.412 | 6.305 | 6.407 | 7,021,382 | +0.02(+0.31%) |
Jun 29, 2012 | 6.290 | 6.407 | 6.266 | 6.388 | 9,553,091 | +0.39(+6.50%) |
Jun 28, 2012 | 5.944 | 6.007 | 5.924 | 5.997 | 6,723,656 | +0.07(+1.23%) |
Jun 27, 2012 | 5.871 | 5.954 | 5.847 | 5.924 | 6,138,580 | +0.06(+1.00%) |
Jun 26, 2012 | 5.880 | 5.916 | 5.802 | 5.866 | 6,738,945 | -0.04(-0.66%) |
Jun 25, 2012 | 5.934 | 5.958 | 5.866 | 5.905 | 6,056,375 | -0.30(-4.80%) |
Jun 22, 2012 | 6.270 | 6.285 | 6.173 | 6.202 | 6,591,770 | +0.18(+2.91%) |
Jun 21, 2012 | 6.241 | 6.261 | 6.012 | 6.027 | 6,450,819 | -0.11(-1.75%) |
Jun 20, 2012 | 6.105 | 6.178 | 6.068 | 6.134 | 5,295,037 | +0.04(+0.64%) |
Jun 19, 2012 | 6.012 | 6.139 | 5.988 | 6.095 | 6,740,126 | +0.25(+4.25%) |
Jun 18, 2012 | 5.861 | 5.885 | 5.798 | 5.846 | 8,728,571 | -0.26(-4.23%) |
Jun 15, 2012 | 6.139 | 6.156 | 6.051 | 6.105 | 6,579,231 | +0.03(+0.48%) |
Jun 14, 2012 | 6.032 | 6.105 | 6.002 | 6.075 | 8,138,856 | +0.11(+1.80%) |
Jun 13, 2012 | 5.954 | 6.017 | 5.934 | 5.968 | 7,310,497 | -0.03(-0.57%) |
Jun 12, 2012 | 6.012 | 6.019 | 5.871 | 6.002 | 6,215,097 | +0.15(+2.50%) |
Jun 11, 2012 | 6.071 | 6.071 | 5.851 | 5.856 | 8,981,529 | -0.12(-2.04%) |
Jun 08, 2012 | 5.880 | 5.988 | 5.832 | 5.978 | 9,423,409 | +0.22(+3.81%) |
Jun 07, 2012 | 5.900 | 5.924 | 5.744 | 5.758 | 9,070,235 | -0.13(-2.15%) |
Jun 06, 2012 | 5.768 | 5.890 | 5.744 | 5.885 | 15,639,868 | +0.26(+4.59%) |
Jun 05, 2012 | 5.666 | 5.715 | 5.607 | 5.627 | 10,943,826 | -0.09(-1.62%) |
Jun 04, 2012 | 5.705 | 5.759 | 5.666 | 5.719 | 14,056,588 | +0.27(+5.01%) |