Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.815 | 6.896 | 6.743 | 6.797 | 6,079 | -0.01(-0.22%) |
Aug 30, 2012 | 6.812 | 6.812 | 6.812 | 6.812 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.893 | 6.893 | 6.776 | 6.827 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.893 | 6.893 | 6.758 | 6.870 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.884 | 6.893 | 6.884 | 6.893 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.833 | 6.893 | 6.827 | 6.893 | 5,004 | -0.03(-0.48%) |
Aug 22, 2012 | 6.893 | 6.926 | 6.887 | 6.926 | 5,505 | +0.03(+0.48%) |
Aug 21, 2012 | 6.893 | 6.893 | 6.743 | 6.893 | 15,551 | +0.11(+1.64%) |
Aug 20, 2012 | 7.073 | 7.073 | 6.698 | 6.782 | 25,214 | -0.27(-3.78%) |
Aug 17, 2012 | 7.184 | 7.184 | 7.049 | 7.049 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.887 | 7.193 | 6.887 | 7.127 | 12,245 | +0.37(+5.55%) |
Aug 15, 2012 | 6.752 | 6.752 | 6.752 | 6.752 | 333 | -0.07(-0.97%) |
Aug 14, 2012 | 6.746 | 7.043 | 6.746 | 6.818 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.043 | 7.043 | 6.953 | 6.980 | 5,411 | -0.06(-0.89%) |
Aug 10, 2012 | 6.890 | 7.043 | 6.890 | 7.043 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.875 | 6.890 | 6.875 | 6.890 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.836 | 6.854 | 6.782 | 6.849 | 5,758 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.836 | 6.713 | 6.824 | 4,814 | +0.11(+1.65%) |
Aug 06, 2012 | 6.570 | 6.713 | 6.570 | 6.713 | 12,011 | +0.15(+2.28%) |
Aug 03, 2012 | 6.402 | 6.564 | 6.402 | 6.564 | 10,907 | +0.05(+0.83%) |
Aug 02, 2012 | 6.510 | 6.510 | 6.510 | 6.510 | 667 | +0.02(+0.35%) |
Aug 01, 2012 | 6.303 | 6.890 | 6.303 | 6.487 | 6,005 | +0.28(+4.56%) |
Jul 30, 2012 | 6.746 | 6.204 | 6.204 | 6.204 | 3,336 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,000 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.893 | 6.740 | 6.818 | 9,916 | +0.09(+1.34%) |
Jul 25, 2012 | 6.818 | 6.818 | 6.683 | 6.728 | 9,008 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.890 | 6.671 | 6.818 | 13,196 | +0.08(+1.20%) |
Jul 23, 2012 | 6.597 | 6.740 | 6.558 | 6.737 | 14,177 | +0.05(+0.81%) |
Jul 20, 2012 | 6.519 | 6.683 | 6.519 | 6.683 | 20,086 | +0.30(+4.69%) |
Jul 19, 2012 | 6.444 | 6.678 | 6.300 | 6.384 | 48,824 | -0.08(-1.30%) |
Jul 18, 2012 | 6.297 | 6.594 | 6.297 | 6.468 | 38,420 | +0.16(+2.53%) |
Jul 17, 2012 | 6.336 | 6.339 | 6.234 | 6.308 | 11,084 | -0.01(-0.11%) |
Jul 16, 2012 | 6.240 | 6.315 | 6.240 | 6.315 | 2,001 | +0.01(+0.15%) |
Jul 12, 2012 | 6.264 | 6.306 | 6.306 | 6.306 | 4,337 | -0.13(-2.01%) |
Jul 11, 2012 | 6.114 | 6.435 | 6.114 | 6.435 | 17,640 | +0.33(+5.40%) |
Jul 10, 2012 | 6.042 | 6.105 | 5.848 | 6.105 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.024 | 6.144 | 6.024 | 6.024 | 9,996 | +0.03(+0.45%) |
Jul 06, 2012 | 5.949 | 6.024 | 5.949 | 5.997 | 10,293 | +0.02(+0.35%) |
Jul 03, 2012 | 5.994 | 5.976 | 5.976 | 5.976 | 4,003 | +0.10(+1.76%) |
Jul 02, 2012 | 5.934 | 5.994 | 5.873 | 5.873 | 5,692 | -0.06(-1.04%) |
Jun 29, 2012 | 5.973 | 5.973 | 5.853 | 5.934 | 8,067 | +0.02(+0.30%) |
Jun 28, 2012 | 5.943 | 5.943 | 5.913 | 5.916 | 1,167 | -0.08(-1.30%) |
Jun 27, 2012 | 5.994 | 5.994 | 5.994 | 5.994 | 8,174 | +0.04(+0.76%) |
Jun 26, 2012 | 6.147 | 6.147 | 5.949 | 5.949 | 6,005 | -0.19(-3.17%) |
Jun 25, 2012 | 6.144 | 6.144 | 6.144 | 6.144 | 333 | +0.00(+0.00%) |
Jun 22, 2012 | 6.174 | 6.207 | 6.144 | 6.144 | 6,069 | -0.09(-1.44%) |
Jun 21, 2012 | 6.234 | 6.234 | 6.234 | 6.234 | 333 | -0.02(-0.34%) |
Jun 19, 2012 | 6.255 | 6.255 | 6.255 | 6.255 | 1,000 | +0.02(+0.34%) |
Jun 18, 2012 | 6.153 | 6.258 | 6.109 | 6.234 | 6,763 | +0.01(+0.10%) |
Jun 15, 2012 | 6.150 | 6.228 | 6.144 | 6.228 | 2,545 | -0.04(-0.57%) |
Jun 14, 2012 | 6.264 | 6.264 | 6.264 | 6.264 | 667 | +0.12(+1.95%) |
Jun 13, 2012 | 6.174 | 6.174 | 6.144 | 6.144 | 1,334 | +0.00(+0.00%) |
Jun 12, 2012 | 6.141 | 6.177 | 6.141 | 6.144 | 25,868 | -0.11(-1.73%) |
Jun 11, 2012 | 6.431 | 6.432 | 6.252 | 6.252 | 4,367 | -0.06(-1.00%) |
Jun 08, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 667 | -0.02(-0.38%) |
Jun 07, 2012 | 6.288 | 6.429 | 6.288 | 6.339 | 3,636 | -0.03(-0.48%) |
Jun 06, 2012 | 6.220 | 6.370 | 6.220 | 6.370 | 1,342 | +0.23(+3.80%) |
Jun 05, 2012 | 6.172 | 6.241 | 6.113 | 6.136 | 10,903 | -0.10(-1.62%) |
Jun 04, 2012 | 6.318 | 6.318 | 6.238 | 6.238 | 36,547 | +0.13(+2.05%) |