Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.210 | 6.300 | 6.180 | 6.230 | 3,145,041 | +0.05(+0.81%) |
Aug 30, 2012 | 6.320 | 6.380 | 6.170 | 6.180 | 3,076,207 | -0.16(-2.52%) |
Aug 29, 2012 | 6.200 | 6.360 | 6.160 | 6.340 | 6,349,150 | +0.01(+0.16%) |
Aug 27, 2012 | 6.390 | 6.450 | 6.300 | 6.330 | 3,092,153 | -0.06(-0.94%) |
Aug 24, 2012 | 6.330 | 6.430 | 6.290 | 6.390 | 5,828,658 | +0.03(+0.47%) |
Aug 23, 2012 | 6.500 | 6.560 | 6.330 | 6.360 | 8,140,779 | -0.18(-2.75%) |
Aug 22, 2012 | 6.580 | 6.650 | 6.495 | 6.540 | 9,354,842 | -0.09(-1.36%) |
Aug 21, 2012 | 6.500 | 6.670 | 6.490 | 6.630 | 8,902,857 | +0.16(+2.47%) |
Aug 20, 2012 | 6.460 | 6.520 | 6.380 | 6.470 | 6,252,784 | -0.03(-0.46%) |
Aug 17, 2012 | 6.600 | 6.655 | 6.410 | 6.500 | 10,814,777 | -0.13(-1.96%) |
Aug 16, 2012 | 6.680 | 6.790 | 6.570 | 6.630 | 11,650,014 | -0.06(-0.90%) |
Aug 15, 2012 | 6.740 | 6.960 | 6.590 | 6.690 | 16,491,503 | -0.05(-0.74%) |
Aug 14, 2012 | 6.770 | 6.910 | 6.720 | 6.740 | 5,886,863 | -0.03(-0.44%) |
Aug 13, 2012 | 6.860 | 6.880 | 6.715 | 6.770 | 3,391,310 | -0.05(-0.73%) |
Aug 10, 2012 | 6.950 | 6.990 | 6.770 | 6.820 | 8,993,554 | -0.12(-1.73%) |
Aug 09, 2012 | 6.690 | 6.980 | 6.680 | 6.940 | 8,719,049 | +0.28(+4.20%) |
Aug 08, 2012 | 6.680 | 6.770 | 6.580 | 6.660 | 8,805,867 | -0.03(-0.45%) |
Aug 07, 2012 | 6.560 | 6.750 | 6.550 | 6.690 | 10,990,548 | +0.17(+2.61%) |
Aug 06, 2012 | 6.400 | 6.530 | 6.220 | 6.520 | 23,964,760 | +0.15(+2.35%) |
Aug 03, 2012 | 6.380 | 6.600 | 6.250 | 6.370 | 41,737,484 | -0.47(-6.87%) |
Aug 02, 2012 | 6.820 | 7.030 | 6.730 | 6.840 | 15,770,760 | -0.07(-1.01%) |
Aug 01, 2012 | 6.970 | 7.050 | 6.850 | 6.910 | 4,583,218 | -0.03(-0.43%) |
Jul 31, 2012 | 6.960 | 7.050 | 6.870 | 6.940 | 7,432,587 | +0.01(+0.14%) |
Jul 30, 2012 | 7.050 | 7.160 | 6.810 | 6.930 | 6,115,063 | -0.12(-1.77%) |
Jul 27, 2012 | 6.880 | 7.110 | 6.870 | 7.055 | 5,609,231 | +0.19(+2.84%) |
Jul 26, 2012 | 6.840 | 7.010 | 6.680 | 6.860 | 7,260,302 | +0.13(+1.93%) |
Jul 25, 2012 | 6.530 | 6.840 | 6.530 | 6.730 | 6,083,204 | +0.24(+3.62%) |
Jul 24, 2012 | 6.570 | 6.660 | 6.430 | 6.495 | 6,588,655 | -0.09(-1.44%) |
Jul 23, 2012 | 6.590 | 6.720 | 6.470 | 6.590 | 5,204,741 | -0.17(-2.44%) |
Jul 20, 2012 | 6.830 | 6.900 | 6.730 | 6.755 | 6,789,377 | -0.07(-0.95%) |
Jul 19, 2012 | 6.880 | 6.910 | 6.675 | 6.820 | 5,469,817 | -0.01(-0.15%) |
Jul 18, 2012 | 6.400 | 6.840 | 6.400 | 6.830 | 9,370,607 | +0.41(+6.39%) |
Jul 17, 2012 | 6.420 | 6.470 | 6.200 | 6.420 | 7,714,680 | -0.01(-0.16%) |
Jul 16, 2012 | 6.460 | 6.470 | 6.250 | 6.430 | 6,499,300 | -0.09(-1.38%) |
Jul 13, 2012 | 6.570 | 6.650 | 6.430 | 6.520 | 4,949,049 | -0.02(-0.31%) |
Jul 12, 2012 | 6.390 | 6.640 | 6.300 | 6.540 | 6,931,145 | +0.06(+0.93%) |
Jul 11, 2012 | 6.520 | 6.620 | 6.400 | 6.480 | 6,496,042 | -0.05(-0.77%) |
Jul 10, 2012 | 6.600 | 6.725 | 6.470 | 6.530 | 7,359,190 | -0.11(-1.66%) |
Jul 09, 2012 | 6.890 | 6.920 | 6.630 | 6.640 | 7,944,510 | -0.30(-4.32%) |
Jul 06, 2012 | 7.070 | 7.120 | 6.800 | 6.940 | 6,050,866 | -0.21(-2.94%) |
Jul 05, 2012 | 7.100 | 7.180 | 6.960 | 7.150 | 5,611,271 | +0.04(+0.56%) |
Jul 03, 2012 | 6.980 | 7.155 | 6.930 | 7.110 | 4,028,883 | +0.16(+2.23%) |
Jul 02, 2012 | 7.170 | 7.230 | 6.900 | 6.955 | 5,622,534 | -0.14(-2.04%) |
Jun 29, 2012 | 6.930 | 7.180 | 6.890 | 7.100 | 8,574,713 | +0.34(+5.03%) |
Jun 28, 2012 | 6.670 | 6.795 | 6.510 | 6.760 | 5,634,626 | -0.02(-0.29%) |
Jun 27, 2012 | 6.700 | 6.930 | 6.670 | 6.780 | 10,728,570 | +0.12(+1.80%) |
Jun 26, 2012 | 6.690 | 6.790 | 6.560 | 6.660 | 5,419,578 | -0.04(-0.60%) |
Jun 25, 2012 | 6.820 | 6.880 | 6.680 | 6.700 | 6,107,269 | -0.26(-3.74%) |
Jun 22, 2012 | 6.940 | 7.030 | 6.840 | 6.960 | 17,024,452 | +0.04(+0.65%) |
Jun 21, 2012 | 7.250 | 7.270 | 6.850 | 6.915 | 8,357,764 | -0.34(-4.75%) |
Jun 20, 2012 | 7.210 | 7.360 | 7.110 | 7.260 | 11,308,148 | +0.06(+0.83%) |
Jun 19, 2012 | 7.000 | 7.230 | 6.970 | 7.200 | 10,191,654 | +0.24(+3.45%) |
Jun 18, 2012 | 6.770 | 7.070 | 6.760 | 6.960 | 6,224,245 | +0.10(+1.46%) |
Jun 15, 2012 | 6.610 | 6.890 | 6.600 | 6.860 | 4,792,135 | +0.23(+3.47%) |
Jun 14, 2012 | 6.620 | 6.680 | 6.480 | 6.630 | 4,711,404 | +0.03(+0.45%) |
Jun 13, 2012 | 6.750 | 6.770 | 6.580 | 6.600 | 5,031,216 | -0.16(-2.37%) |
Jun 12, 2012 | 6.650 | 6.810 | 6.570 | 6.760 | 5,281,859 | +0.14(+2.19%) |
Jun 11, 2012 | 6.900 | 6.950 | 6.595 | 6.615 | 3,575,240 | -0.25(-3.57%) |
Jun 08, 2012 | 7.260 | 8.010 | 6.650 | 6.860 | 4,007,393 | +0.12(+1.78%) |
Jun 07, 2012 | 6.930 | 7.010 | 6.700 | 6.740 | 9,577,376 | -0.10(-1.46%) |
Jun 06, 2012 | 6.850 | 6.990 | 6.760 | 6.840 | 9,628,190 | +0.09(+1.41%) |
Jun 05, 2012 | 6.430 | 6.790 | 6.430 | 6.745 | 15,394,442 | +0.30(+4.74%) |
Jun 04, 2012 | 6.430 | 6.530 | 6.250 | 6.440 | 5,761,237 | +0.06(+0.94%) |