Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.665 | 6.687 | 6.616 | 6.649 | 5,717,548 | +0.01(+0.08%) |
Aug 30, 2012 | 6.649 | 6.663 | 6.616 | 6.644 | 4,539,015 | -0.01(-0.21%) |
Aug 29, 2012 | 6.668 | 6.687 | 6.635 | 6.657 | 7,032,211 | +0.03(+0.41%) |
Aug 27, 2012 | 6.589 | 6.630 | 6.573 | 6.630 | 10,517,579 | +0.04(+0.54%) |
Aug 24, 2012 | 6.545 | 6.611 | 6.538 | 6.594 | 6,361,784 | +0.04(+0.58%) |
Aug 23, 2012 | 6.619 | 6.619 | 6.540 | 6.556 | 9,001,053 | -0.07(-1.07%) |
Aug 22, 2012 | 6.652 | 6.674 | 6.615 | 6.627 | 6,162,784 | -0.02(-0.33%) |
Aug 21, 2012 | 6.723 | 6.753 | 6.644 | 6.649 | 8,309,056 | -0.08(-1.22%) |
Aug 20, 2012 | 6.747 | 6.747 | 6.682 | 6.731 | 7,527,424 | -0.02(-0.24%) |
Aug 17, 2012 | 6.766 | 6.786 | 6.704 | 6.747 | 10,690,217 | -0.03(-0.48%) |
Aug 16, 2012 | 6.837 | 6.840 | 6.750 | 6.780 | 8,185,314 | -0.05(-0.68%) |
Aug 15, 2012 | 6.846 | 6.868 | 6.827 | 6.827 | 7,968,091 | -0.02(-0.24%) |
Aug 14, 2012 | 6.824 | 6.865 | 6.802 | 6.843 | 6,022,517 | +0.04(+0.52%) |
Aug 13, 2012 | 6.870 | 6.881 | 6.802 | 6.807 | 6,976,316 | -0.07(-0.99%) |
Aug 10, 2012 | 6.884 | 6.919 | 6.857 | 6.876 | 7,342,697 | -0.02(-0.28%) |
Aug 09, 2012 | 6.909 | 6.947 | 6.867 | 6.895 | 5,521,466 | -0.01(-0.16%) |
Aug 08, 2012 | 6.876 | 6.928 | 6.848 | 6.906 | 7,456,673 | +0.02(+0.36%) |
Aug 07, 2012 | 6.936 | 6.947 | 6.868 | 6.881 | 7,796,986 | -0.03(-0.47%) |
Aug 06, 2012 | 6.928 | 6.980 | 6.906 | 6.914 | 5,111,581 | +0.01(+0.12%) |
Aug 03, 2012 | 6.911 | 6.928 | 6.862 | 6.906 | 6,607,475 | +0.07(+1.00%) |
Aug 02, 2012 | 6.889 | 6.925 | 6.797 | 6.837 | 11,562,650 | -0.10(-1.38%) |
Aug 01, 2012 | 7.001 | 7.127 | 6.925 | 6.933 | 5,704,421 | -0.06(-0.82%) |
Jul 31, 2012 | 6.999 | 7.143 | 6.955 | 6.990 | 11,449,018 | -0.01(-0.16%) |
Jul 30, 2012 | 6.977 | 7.059 | 6.949 | 7.001 | 8,229,476 | +0.01(+0.12%) |
Jul 27, 2012 | 6.933 | 7.021 | 6.917 | 6.993 | 9,643,202 | +0.10(+1.51%) |
Jul 26, 2012 | 6.862 | 6.919 | 6.833 | 6.889 | 10,001,355 | +0.09(+1.35%) |
Jul 25, 2012 | 6.822 | 6.865 | 6.716 | 6.797 | 9,703,273 | +0.00(+0.04%) |
Jul 24, 2012 | 6.862 | 6.873 | 6.762 | 6.795 | 9,586,993 | -0.05(-0.79%) |
Jul 23, 2012 | 6.895 | 6.906 | 6.822 | 6.849 | 21,009,698 | -0.09(-1.29%) |
Jul 20, 2012 | 6.830 | 6.954 | 6.830 | 6.938 | 22,692,486 | +0.08(+1.18%) |
Jul 19, 2012 | 6.838 | 6.884 | 6.768 | 6.857 | 20,945,510 | +0.01(+0.20%) |
Jul 18, 2012 | 6.833 | 6.868 | 6.814 | 6.843 | 6,873,068 | +0.01(+0.08%) |
Jul 17, 2012 | 6.781 | 6.838 | 6.735 | 6.838 | 6,491,645 | +0.08(+1.16%) |
Jul 16, 2012 | 6.787 | 6.800 | 6.727 | 6.760 | 5,231,933 | -0.05(-0.68%) |
Jul 13, 2012 | 6.700 | 6.806 | 6.684 | 6.806 | 7,173,139 | +0.13(+1.90%) |
Jul 12, 2012 | 6.613 | 6.703 | 6.592 | 6.678 | 7,945,373 | +0.04(+0.57%) |
Jul 11, 2012 | 6.613 | 6.651 | 6.597 | 6.640 | 6,609,499 | +0.02(+0.37%) |
Jul 10, 2012 | 6.619 | 6.678 | 6.589 | 6.616 | 6,694,992 | +0.01(+0.16%) |
Jul 09, 2012 | 6.676 | 6.711 | 6.573 | 6.605 | 10,025,505 | -0.09(-1.37%) |
Jul 06, 2012 | 6.597 | 6.705 | 6.562 | 6.697 | 7,544,122 | +0.05(+0.77%) |
Jul 05, 2012 | 6.697 | 6.697 | 6.627 | 6.646 | 6,219,498 | -0.07(-1.01%) |
Jul 03, 2012 | 6.695 | 6.724 | 6.670 | 6.714 | 4,715,045 | -0.00(-0.04%) |
Jul 02, 2012 | 6.724 | 6.751 | 6.665 | 6.716 | 6,334,511 | +0.02(+0.28%) |
Jun 29, 2012 | 6.833 | 6.843 | 6.662 | 6.697 | 8,086,882 | +0.06(+0.94%) |
Jun 28, 2012 | 6.578 | 6.635 | 6.540 | 6.635 | 5,459,493 | +0.02(+0.37%) |
Jun 27, 2012 | 6.570 | 6.627 | 6.570 | 6.611 | 4,472,507 | +0.05(+0.70%) |
Jun 26, 2012 | 6.584 | 6.603 | 6.540 | 6.565 | 6,316,170 | -0.01(-0.12%) |
Jun 25, 2012 | 6.527 | 6.592 | 6.508 | 6.573 | 10,747,106 | -0.01(-0.08%) |
Jun 22, 2012 | 6.538 | 6.592 | 6.513 | 6.578 | 10,743,577 | +0.06(+1.00%) |
Jun 21, 2012 | 6.765 | 6.778 | 6.502 | 6.513 | 20,364,066 | -0.22(-3.29%) |
Jun 20, 2012 | 6.795 | 6.803 | 6.697 | 6.735 | 8,571,252 | -0.05(-0.72%) |
Jun 19, 2012 | 6.862 | 6.881 | 6.784 | 6.784 | 11,561,909 | -0.07(-1.07%) |
Jun 18, 2012 | 6.792 | 6.876 | 6.792 | 6.857 | 7,169,314 | +0.00(+0.00%) |
Jun 15, 2012 | 6.870 | 6.892 | 6.824 | 6.857 | 8,633,663 | +0.01(+0.08%) |
Jun 14, 2012 | 6.846 | 6.889 | 6.808 | 6.852 | 7,380,942 | +0.01(+0.20%) |
Jun 13, 2012 | 6.860 | 6.868 | 6.804 | 6.838 | 6,209,132 | -0.04(-0.59%) |
Jun 12, 2012 | 6.814 | 6.881 | 6.789 | 6.879 | 7,042,786 | +0.08(+1.19%) |
Jun 11, 2012 | 6.854 | 6.892 | 6.795 | 6.797 | 5,915,197 | -0.04(-0.51%) |
Jun 08, 2012 | 6.789 | 6.843 | 6.768 | 6.833 | 6,574,813 | +0.04(+0.56%) |
Jun 07, 2012 | 6.803 | 6.824 | 6.762 | 6.795 | 7,791,258 | +0.04(+0.56%) |
Jun 06, 2012 | 6.722 | 6.762 | 6.689 | 6.757 | 8,092,532 | +0.06(+0.85%) |
Jun 05, 2012 | 6.659 | 6.744 | 6.654 | 6.700 | 5,848,603 | +0.01(+0.12%) |
Jun 04, 2012 | 6.689 | 6.708 | 6.654 | 6.692 | 6,156,445 | +0.00(+0.04%) |