Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.584 | 5.584 | 5.461 | 5.499 | 15,944 | -0.13(-2.32%) |
Aug 30, 2012 | 5.508 | 5.668 | 5.469 | 5.630 | 5,997 | +0.12(+2.23%) |
Aug 29, 2012 | 5.561 | 5.653 | 5.476 | 5.507 | 6,095 | +0.03(+0.48%) |
Aug 27, 2012 | 5.568 | 5.607 | 5.431 | 5.481 | 7,523 | -0.11(-1.98%) |
Aug 24, 2012 | 5.618 | 5.668 | 5.591 | 5.591 | 9,396 | -0.16(-2.80%) |
Aug 23, 2012 | 5.648 | 5.814 | 5.648 | 5.752 | 6,975 | +0.04(+0.67%) |
Aug 22, 2012 | 5.706 | 5.752 | 5.706 | 5.714 | 2,099 | -0.08(-1.45%) |
Aug 21, 2012 | 5.798 | 5.936 | 5.783 | 5.798 | 12,700 | -0.14(-2.33%) |
Aug 20, 2012 | 5.829 | 5.936 | 5.752 | 5.936 | 12,750 | +0.09(+1.57%) |
Aug 17, 2012 | 5.821 | 5.990 | 5.791 | 5.844 | 6,408 | +0.05(+0.93%) |
Aug 16, 2012 | 5.890 | 5.890 | 5.683 | 5.791 | 4,080 | +0.02(+0.40%) |
Aug 15, 2012 | 5.706 | 5.798 | 5.415 | 5.768 | 19,758 | +0.21(+3.72%) |
Aug 14, 2012 | 5.614 | 5.676 | 5.545 | 5.561 | 17,988 | -0.15(-2.55%) |
Aug 13, 2012 | 5.407 | 5.745 | 5.369 | 5.706 | 11,849 | +0.30(+5.53%) |
Aug 10, 2012 | 5.407 | 5.407 | 5.407 | 5.407 | 3,198 | -0.02(-0.42%) |
Aug 09, 2012 | 5.407 | 5.538 | 5.254 | 5.430 | 13,840 | +0.01(+0.14%) |
Aug 08, 2012 | 5.538 | 5.561 | 5.376 | 5.423 | 14,742 | +0.01(+0.14%) |
Aug 07, 2012 | 5.277 | 5.515 | 5.093 | 5.415 | 21,334 | +0.08(+1.58%) |
Aug 06, 2012 | 5.522 | 5.530 | 5.277 | 5.330 | 23,927 | -0.20(-3.61%) |
Aug 03, 2012 | 5.768 | 5.768 | 5.430 | 5.530 | 25,873 | -0.24(-4.12%) |
Aug 02, 2012 | 5.867 | 5.867 | 5.737 | 5.768 | 8,774 | -0.16(-2.72%) |
Aug 01, 2012 | 5.775 | 5.929 | 5.775 | 5.929 | 5,021 | +0.00(+0.00%) |
Jul 31, 2012 | 5.745 | 5.975 | 5.729 | 5.929 | 3,129 | +0.11(+1.84%) |
Jul 30, 2012 | 5.729 | 5.975 | 5.729 | 5.821 | 5,169 | -0.02(-0.26%) |
Jul 27, 2012 | 5.921 | 5.944 | 5.806 | 5.837 | 8,341 | -0.15(-2.56%) |
Jul 26, 2012 | 5.867 | 5.990 | 5.867 | 5.990 | 2,086 | +0.02(+0.39%) |
Jul 25, 2012 | 6.051 | 6.113 | 5.921 | 5.967 | 10,910 | -0.08(-1.27%) |
Jul 24, 2012 | 5.890 | 6.113 | 5.875 | 6.044 | 7,262 | -0.01(-0.16%) |
Jul 23, 2012 | 5.837 | 6.113 | 5.837 | 6.054 | 12,581 | +0.17(+2.90%) |
Jul 20, 2012 | 5.814 | 5.890 | 5.737 | 5.883 | 6,258 | +0.08(+1.46%) |
Jul 18, 2012 | 5.890 | 5.798 | 5.798 | 5.798 | 1,434 | -0.07(-1.18%) |
Jul 17, 2012 | 5.798 | 5.913 | 5.783 | 5.867 | 3,928 | -0.02(-0.39%) |
Jul 16, 2012 | 5.829 | 5.898 | 5.783 | 5.890 | 6,910 | +0.02(+0.39%) |
Jul 13, 2012 | 5.913 | 5.913 | 5.860 | 5.867 | 2,033 | -0.11(-1.80%) |
Jul 12, 2012 | 5.898 | 5.990 | 5.898 | 5.975 | 788 | -0.03(-0.51%) |
Jul 11, 2012 | 5.883 | 6.044 | 5.437 | 6.005 | 4,380 | +0.17(+2.89%) |
Jul 10, 2012 | 5.829 | 6.021 | 5.829 | 5.837 | 8,670 | -0.18(-3.06%) |
Jul 09, 2012 | 5.860 | 6.090 | 5.791 | 6.021 | 12,911 | +0.06(+1.03%) |
Jul 06, 2012 | 5.860 | 5.998 | 5.860 | 5.959 | 5,815 | -0.02(-0.26%) |
Jul 05, 2012 | 5.875 | 6.013 | 5.875 | 5.975 | 1,825 | +0.05(+0.84%) |
Jul 03, 2012 | 5.944 | 5.975 | 5.821 | 5.925 | 11,086 | +0.01(+0.19%) |
Jul 02, 2012 | 5.852 | 5.952 | 5.691 | 5.913 | 13,729 | +0.00(+0.00%) |
Jun 29, 2012 | 6.013 | 6.051 | 5.806 | 5.913 | 8,283 | -0.07(-1.15%) |
Jun 28, 2012 | 5.944 | 6.013 | 5.714 | 5.982 | 39,636 | +0.05(+0.78%) |
Jun 27, 2012 | 5.975 | 5.982 | 5.921 | 5.936 | 13,081 | -0.10(-1.65%) |
Jun 26, 2012 | 6.013 | 6.120 | 5.921 | 6.036 | 39,455 | -0.03(-0.51%) |
Jun 25, 2012 | 6.097 | 6.136 | 5.921 | 6.067 | 15,694 | -0.02(-0.25%) |
Jun 22, 2012 | 6.028 | 6.097 | 6.028 | 6.082 | 2,468 | +0.18(+2.99%) |
Jun 21, 2012 | 5.883 | 5.990 | 5.875 | 5.906 | 3,904 | -0.21(-3.39%) |
Jun 20, 2012 | 5.791 | 6.120 | 5.791 | 6.113 | 17,546 | +0.15(+2.57%) |
Jun 19, 2012 | 6.067 | 6.120 | 5.936 | 5.959 | 13,023 | -0.15(-2.51%) |
Jun 18, 2012 | 5.990 | 6.113 | 5.990 | 6.113 | 782 | +0.02(+0.38%) |
Jun 15, 2012 | 6.082 | 6.113 | 5.776 | 6.090 | 17,921 | +0.01(+0.13%) |
Jun 14, 2012 | 5.883 | 6.105 | 5.683 | 6.082 | 23,944 | +0.29(+5.03%) |
Jun 13, 2012 | 5.737 | 5.844 | 5.591 | 5.791 | 21,772 | +0.05(+0.80%) |
Jun 12, 2012 | 5.860 | 5.959 | 5.745 | 5.745 | 43,862 | -0.17(-2.85%) |
Jun 11, 2012 | 5.875 | 5.952 | 5.760 | 5.913 | 24,316 | -0.08(-1.28%) |
Jun 08, 2012 | 5.913 | 6.074 | 5.848 | 5.990 | 17,881 | +0.02(+0.26%) |
Jun 07, 2012 | 6.097 | 6.097 | 5.967 | 5.975 | 9,065 | -0.08(-1.27%) |
Jun 06, 2012 | 6.021 | 6.067 | 5.982 | 6.051 | 9,632 | +0.07(+1.15%) |
Jun 05, 2012 | 5.821 | 6.013 | 5.760 | 5.982 | 99,823 | +0.19(+3.31%) |
Jun 04, 2012 | 5.814 | 5.921 | 5.768 | 5.791 | 29,012 | -0.13(-2.20%) |