Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.950 | 6.963 | 6.921 | 6.950 | 144,736 | +0.03(+0.49%) |
Aug 30, 2012 | 6.959 | 6.967 | 6.891 | 6.917 | 363,820 | -0.02(-0.24%) |
Aug 29, 2012 | 6.887 | 6.942 | 6.880 | 6.933 | 220,364 | +0.10(+1.48%) |
Aug 27, 2012 | 6.887 | 6.887 | 6.815 | 6.832 | 212,651 | -0.05(-0.80%) |
Aug 24, 2012 | 6.883 | 6.887 | 6.786 | 6.887 | 217,609 | +0.06(+0.93%) |
Aug 23, 2012 | 6.781 | 6.853 | 6.764 | 6.824 | 467,857 | +0.06(+0.87%) |
Aug 22, 2012 | 6.764 | 6.777 | 6.731 | 6.764 | 232,813 | +0.03(+0.38%) |
Aug 21, 2012 | 6.714 | 6.739 | 6.684 | 6.739 | 279,290 | +0.03(+0.38%) |
Aug 20, 2012 | 6.647 | 6.714 | 6.623 | 6.714 | 438,831 | +0.08(+1.20%) |
Aug 17, 2012 | 6.588 | 6.651 | 6.571 | 6.634 | 242,229 | +0.02(+0.32%) |
Aug 16, 2012 | 6.617 | 6.617 | 6.462 | 6.613 | 818,681 | +0.01(+0.13%) |
Aug 15, 2012 | 6.613 | 6.613 | 6.516 | 6.605 | 433,474 | -0.00(-0.06%) |
Aug 14, 2012 | 6.600 | 6.609 | 6.533 | 6.609 | 184,420 | +0.04(+0.64%) |
Aug 13, 2012 | 6.546 | 6.567 | 6.512 | 6.567 | 177,751 | +0.04(+0.58%) |
Aug 10, 2012 | 6.529 | 6.642 | 6.516 | 6.529 | 208,426 | -0.02(-0.32%) |
Aug 09, 2012 | 6.617 | 6.617 | 6.550 | 6.550 | 216,516 | -0.03(-0.51%) |
Aug 08, 2012 | 6.638 | 6.638 | 6.580 | 6.584 | 156,887 | -0.02(-0.25%) |
Aug 07, 2012 | 6.626 | 6.638 | 6.600 | 6.600 | 123,503 | +0.00(+0.00%) |
Aug 06, 2012 | 6.634 | 6.668 | 6.596 | 6.600 | 138,995 | -0.05(-0.76%) |
Aug 03, 2012 | 6.668 | 6.672 | 6.626 | 6.651 | 111,083 | +0.01(+0.19%) |
Aug 02, 2012 | 6.617 | 6.672 | 6.609 | 6.638 | 148,882 | +0.00(+0.00%) |
Aug 01, 2012 | 6.680 | 6.680 | 6.613 | 6.638 | 197,994 | -0.01(-0.19%) |
Jul 31, 2012 | 6.638 | 6.668 | 6.584 | 6.651 | 255,496 | +0.03(+0.38%) |
Jul 30, 2012 | 6.558 | 6.630 | 6.550 | 6.626 | 129,210 | +0.07(+1.02%) |
Jul 27, 2012 | 6.567 | 6.613 | 6.554 | 6.558 | 140,092 | +0.03(+0.45%) |
Jul 26, 2012 | 6.626 | 6.630 | 6.508 | 6.529 | 341,027 | -0.07(-1.02%) |
Jul 25, 2012 | 6.584 | 6.626 | 6.558 | 6.596 | 178,003 | -0.00(-0.06%) |
Jul 24, 2012 | 6.626 | 6.626 | 6.573 | 6.600 | 156,782 | +0.01(+0.13%) |
Jul 23, 2012 | 6.609 | 6.613 | 6.558 | 6.592 | 205,011 | -0.01(-0.19%) |
Jul 20, 2012 | 6.651 | 6.651 | 6.512 | 6.605 | 412,333 | -0.00(-0.07%) |
Jul 19, 2012 | 6.572 | 6.609 | 6.555 | 6.609 | 184,973 | +0.07(+1.02%) |
Jul 18, 2012 | 6.551 | 6.580 | 6.516 | 6.542 | 183,245 | -0.03(-0.51%) |
Jul 17, 2012 | 6.534 | 6.576 | 6.467 | 6.576 | 190,849 | +0.04(+0.64%) |
Jul 16, 2012 | 6.509 | 6.567 | 6.471 | 6.534 | 200,551 | +0.08(+1.16%) |
Jul 13, 2012 | 6.425 | 6.495 | 6.421 | 6.459 | 249,809 | +0.03(+0.39%) |
Jul 12, 2012 | 6.409 | 6.438 | 6.342 | 6.434 | 148,114 | +0.01(+0.20%) |
Jul 11, 2012 | 6.363 | 6.430 | 6.359 | 6.421 | 252,705 | +0.05(+0.85%) |
Jul 10, 2012 | 6.384 | 6.400 | 6.350 | 6.367 | 215,671 | -0.01(-0.20%) |
Jul 09, 2012 | 6.334 | 6.384 | 6.321 | 6.379 | 224,360 | +0.04(+0.66%) |
Jul 06, 2012 | 6.392 | 6.400 | 6.337 | 6.338 | 229,063 | -0.06(-0.91%) |
Jul 05, 2012 | 6.392 | 6.438 | 6.384 | 6.396 | 115,848 | +0.01(+0.13%) |
Jul 03, 2012 | 6.384 | 6.425 | 6.384 | 6.388 | 66,786 | +0.01(+0.13%) |
Jul 02, 2012 | 6.392 | 6.455 | 6.375 | 6.379 | 135,990 | -0.01(-0.20%) |
Jun 29, 2012 | 6.542 | 6.572 | 6.342 | 6.392 | 568,451 | -0.10(-1.48%) |
Jun 28, 2012 | 6.492 | 6.492 | 6.438 | 6.488 | 187,620 | -0.02(-0.32%) |
Jun 27, 2012 | 6.455 | 6.509 | 6.446 | 6.509 | 202,899 | +0.07(+1.04%) |
Jun 26, 2012 | 6.442 | 6.442 | 6.313 | 6.442 | 352,066 | +0.07(+1.11%) |
Jun 25, 2012 | 6.446 | 6.446 | 6.334 | 6.371 | 261,698 | -0.08(-1.23%) |
Jun 22, 2012 | 6.480 | 6.486 | 6.417 | 6.451 | 161,288 | -0.02(-0.32%) |
Jun 21, 2012 | 6.513 | 6.513 | 6.455 | 6.471 | 179,054 | -0.01(-0.19%) |
Jun 20, 2012 | 6.430 | 6.484 | 6.413 | 6.484 | 202,789 | +0.07(+1.16%) |
Jun 19, 2012 | 6.335 | 6.410 | 6.302 | 6.410 | 188,826 | +0.07(+1.18%) |
Jun 18, 2012 | 6.360 | 6.393 | 6.310 | 6.335 | 216,600 | -0.00(-0.07%) |
Jun 15, 2012 | 6.372 | 6.380 | 6.277 | 6.339 | 157,805 | +0.02(+0.33%) |
Jun 14, 2012 | 6.326 | 6.397 | 6.285 | 6.318 | 161,973 | +0.02(+0.26%) |
Jun 13, 2012 | 6.281 | 6.335 | 6.252 | 6.302 | 258,524 | +0.01(+0.13%) |
Jun 12, 2012 | 6.289 | 6.293 | 6.239 | 6.293 | 165,213 | +0.05(+0.73%) |
Jun 11, 2012 | 6.289 | 6.293 | 6.231 | 6.248 | 161,616 | -0.02(-0.27%) |
Jun 08, 2012 | 6.152 | 6.272 | 6.131 | 6.264 | 191,330 | +0.10(+1.55%) |
Jun 07, 2012 | 6.281 | 6.281 | 6.164 | 6.169 | 150,860 | -0.07(-1.07%) |
Jun 06, 2012 | 6.268 | 6.268 | 6.198 | 6.235 | 193,752 | +0.05(+0.74%) |
Jun 05, 2012 | 6.173 | 6.256 | 6.160 | 6.189 | 224,787 | +0.02(+0.34%) |
Jun 04, 2012 | 6.351 | 6.360 | 6.144 | 6.169 | 359,194 | -0.17(-2.69%) |