Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.920 | 6.310 | 5.630 | 6.140 | 15,916 | +0.27(+4.60%) |
Aug 30, 2012 | 5.910 | 5.960 | 5.870 | 5.870 | 7,800 | -0.02(-0.34%) |
Aug 29, 2012 | 5.990 | 5.990 | 5.710 | 5.890 | 32,101 | -0.16(-2.64%) |
Aug 27, 2012 | 6.000 | 6.050 | 5.960 | 6.050 | 5,622 | +0.05(+0.83%) |
Aug 24, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 | +0.05(+0.84%) |
Aug 23, 2012 | 6.000 | 6.030 | 5.950 | 5.950 | 12,979 | -0.03(-0.50%) |
Aug 21, 2012 | 6.000 | 5.980 | 5.980 | 5.980 | 17,100 | -0.02(-0.33%) |
Aug 20, 2012 | 6.040 | 6.100 | 6.000 | 6.000 | 20,782 | +0.00(+0.00%) |
Aug 17, 2012 | 6.150 | 6.250 | 6.000 | 6.000 | 40,629 | -0.15(-2.44%) |
Aug 16, 2012 | 6.150 | 6.350 | 6.150 | 6.150 | 13,648 | +0.16(+2.67%) |
Aug 15, 2012 | 6.260 | 6.876 | 5.990 | 5.990 | 15,749 | -0.18(-2.92%) |
Aug 14, 2012 | 6.050 | 6.400 | 6.050 | 6.170 | 955 | -0.04(-0.64%) |
Aug 13, 2012 | 6.370 | 6.730 | 6.160 | 6.210 | 2,355 | -0.14(-2.20%) |
Aug 10, 2012 | 6.360 | 6.500 | 6.350 | 6.350 | 1,000 | -0.03(-0.47%) |
Aug 09, 2012 | 6.720 | 6.750 | 6.350 | 6.380 | 6,250 | +0.04(+0.63%) |
Aug 08, 2012 | 6.430 | 6.620 | 6.340 | 6.340 | 11,000 | -0.07(-1.09%) |
Aug 07, 2012 | 6.400 | 6.490 | 6.390 | 6.410 | 1,700 | -0.02(-0.31%) |
Aug 06, 2012 | 6.750 | 6.750 | 6.351 | 6.430 | 5,020 | -0.12(-1.83%) |
Aug 03, 2012 | 6.630 | 6.900 | 6.550 | 6.550 | 3,762 | -0.05(-0.76%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.600 | 6.600 | 3,675 | +0.20(+3.17%) |
Aug 01, 2012 | 6.760 | 6.760 | 6.100 | 6.397 | 13,293 | -0.58(-8.35%) |
Jul 31, 2012 | 6.900 | 7.000 | 6.900 | 6.980 | 3,512 | +0.53(+8.22%) |
Jul 30, 2012 | 6.550 | 6.600 | 6.450 | 6.450 | 3,953 | +0.00(+0.00%) |
Jul 27, 2012 | 6.790 | 7.090 | 6.329 | 6.450 | 29,097 | -0.20(-3.05%) |
Jul 26, 2012 | 6.790 | 6.790 | 6.600 | 6.653 | 2,593 | -0.10(-1.44%) |
Jul 25, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | -0.25(-3.57%) |
Jul 24, 2012 | 6.790 | 7.150 | 6.790 | 7.000 | 1,111 | +0.00(+0.00%) |
Jul 23, 2012 | 7.160 | 7.160 | 7.000 | 7.000 | 3,100 | +0.00(+0.00%) |
Jul 20, 2012 | 7.000 | 7.110 | 6.901 | 7.000 | 6,035 | +0.09(+1.30%) |
Jul 19, 2012 | 6.590 | 7.060 | 6.590 | 6.910 | 2,522 | +0.02(+0.29%) |
Jul 18, 2012 | 6.540 | 6.890 | 6.250 | 6.890 | 369,439 | +0.35(+5.35%) |
Jul 17, 2012 | 6.250 | 6.550 | 6.250 | 6.540 | 5,600 | +0.11(+1.71%) |
Jul 16, 2012 | 6.370 | 6.430 | 6.300 | 6.430 | 2,390 | -0.01(-0.16%) |
Jul 13, 2012 | 6.270 | 6.440 | 6.250 | 6.440 | 6,100 | +0.19(+3.04%) |
Jul 12, 2012 | 6.270 | 6.270 | 6.250 | 6.250 | 1,770 | +0.05(+0.81%) |
Jul 11, 2012 | 6.230 | 6.250 | 6.150 | 6.200 | 3,758 | -0.10(-1.59%) |
Jul 10, 2012 | 6.140 | 6.300 | 6.130 | 6.300 | 5,754 | +0.15(+2.44%) |
Jul 09, 2012 | 6.150 | 6.160 | 6.150 | 6.150 | 5,480 | +0.10(+1.59%) |
Jul 06, 2012 | 5.950 | 6.054 | 5.950 | 6.054 | 18,943 | +0.03(+0.53%) |
Jul 05, 2012 | 5.800 | 6.022 | 5.800 | 6.022 | 4,300 | +0.37(+6.58%) |
Jul 03, 2012 | 5.800 | 5.820 | 5.520 | 5.650 | 5,000 | -0.24(-4.07%) |
Jul 02, 2012 | 6.160 | 6.180 | 5.390 | 5.890 | 14,657 | -0.34(-5.46%) |
Jun 29, 2012 | 6.580 | 6.600 | 5.620 | 6.230 | 43,970 | -0.22(-3.41%) |
Jun 28, 2012 | 6.510 | 6.840 | 6.380 | 6.450 | 1,520 | -0.15(-2.27%) |
Jun 27, 2012 | 6.740 | 6.740 | 6.460 | 6.600 | 4,542 | -0.22(-3.23%) |
Jun 26, 2012 | 6.950 | 6.990 | 6.800 | 6.820 | 8,304 | -0.31(-4.35%) |
Jun 25, 2012 | 7.150 | 7.710 | 6.650 | 7.130 | 12,783 | -0.17(-2.33%) |
Jun 22, 2012 | 7.480 | 7.580 | 7.070 | 7.300 | 47,389 | -0.15(-2.01%) |
Jun 21, 2012 | 7.490 | 7.770 | 7.450 | 7.450 | 2,213 | -0.45(-5.70%) |
Jun 20, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | +0.59(+8.07%) |
Jun 19, 2012 | 7.390 | 7.390 | 7.100 | 7.310 | 4,112 | -0.09(-1.22%) |
Jun 18, 2012 | 7.380 | 7.750 | 7.300 | 7.400 | 30,930 | -0.11(-1.46%) |
Jun 15, 2012 | 7.700 | 7.700 | 7.390 | 7.510 | 17,450 | -0.22(-2.85%) |
Jun 14, 2012 | 7.750 | 7.990 | 7.730 | 7.730 | 982 | +0.08(+1.04%) |
Jun 13, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 1,400 | +0.04(+0.53%) |
Jun 12, 2012 | 7.750 | 7.750 | 7.610 | 7.610 | 900 | -0.37(-4.64%) |
Jun 11, 2012 | 7.980 | 7.980 | 7.700 | 7.980 | 2,000 | -0.02(-0.25%) |
Jun 08, 2012 | 7.880 | 8.000 | 7.880 | 8.000 | 1,100 | +0.28(+3.63%) |
Jun 07, 2012 | 7.800 | 7.990 | 7.650 | 7.720 | 8,818 | -0.03(-0.39%) |
Jun 06, 2012 | 7.780 | 7.780 | 7.730 | 7.750 | 2,800 | -0.01(-0.13%) |
Jun 05, 2012 | 7.630 | 7.760 | 7.550 | 7.760 | 1,400 | +0.11(+1.44%) |
Jun 04, 2012 | 8.070 | 8.070 | 7.300 | 7.650 | 4,173 | -0.73(-8.71%) |