Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.552 | 6.678 | 6.552 | 6.617 | 223,725 | +0.10(+1.46%) |
Aug 30, 2012 | 6.512 | 6.582 | 6.462 | 6.522 | 286,055 | +0.02(+0.31%) |
Aug 29, 2012 | 6.532 | 6.602 | 6.502 | 6.502 | 272,689 | +0.07(+1.01%) |
Aug 27, 2012 | 6.416 | 6.502 | 6.361 | 6.436 | 303,085 | +0.05(+0.71%) |
Aug 24, 2012 | 6.406 | 6.421 | 6.306 | 6.391 | 277,475 | +0.00(+0.00%) |
Aug 23, 2012 | 6.411 | 6.472 | 6.321 | 6.391 | 287,657 | +0.05(+0.71%) |
Aug 22, 2012 | 6.256 | 6.371 | 6.090 | 6.346 | 376,764 | +0.06(+0.96%) |
Aug 21, 2012 | 6.235 | 6.316 | 6.195 | 6.286 | 258,184 | +0.08(+1.30%) |
Aug 20, 2012 | 6.371 | 6.371 | 6.070 | 6.205 | 351,030 | -0.15(-2.37%) |
Aug 17, 2012 | 6.457 | 6.482 | 6.326 | 6.356 | 261,577 | -0.10(-1.48%) |
Aug 16, 2012 | 6.517 | 6.532 | 6.381 | 6.452 | 305,231 | +0.02(+0.23%) |
Aug 15, 2012 | 6.452 | 6.522 | 6.392 | 6.436 | 192,779 | -0.01(-0.08%) |
Aug 14, 2012 | 6.507 | 6.507 | 6.366 | 6.441 | 608,760 | -0.03(-0.47%) |
Aug 13, 2012 | 6.472 | 6.522 | 6.411 | 6.472 | 114,398 | -0.01(-0.08%) |
Aug 10, 2012 | 6.527 | 6.552 | 6.472 | 6.477 | 141,759 | -0.04(-0.54%) |
Aug 09, 2012 | 6.537 | 6.607 | 6.502 | 6.512 | 159,859 | -0.01(-0.15%) |
Aug 08, 2012 | 6.557 | 6.557 | 6.487 | 6.522 | 78,261 | -0.04(-0.54%) |
Aug 07, 2012 | 6.572 | 6.622 | 6.527 | 6.557 | 127,529 | +0.03(+0.46%) |
Aug 06, 2012 | 6.502 | 6.562 | 6.497 | 6.527 | 144,275 | +0.05(+0.78%) |
Aug 03, 2012 | 6.542 | 6.557 | 6.421 | 6.477 | 123,710 | +0.05(+0.70%) |
Aug 02, 2012 | 6.467 | 6.537 | 6.411 | 6.431 | 113,970 | -0.04(-0.54%) |
Aug 01, 2012 | 6.607 | 6.622 | 6.457 | 6.467 | 122,190 | -0.08(-1.23%) |
Jul 31, 2012 | 6.532 | 6.612 | 6.519 | 6.547 | 150,755 | +0.03(+0.39%) |
Jul 30, 2012 | 6.487 | 6.612 | 6.444 | 6.522 | 286,226 | +0.02(+0.23%) |
Jul 27, 2012 | 6.567 | 6.602 | 6.497 | 6.507 | 213,089 | -0.03(-0.38%) |
Jul 26, 2012 | 6.612 | 6.637 | 6.522 | 6.532 | 209,568 | +0.01(+0.08%) |
Jul 25, 2012 | 6.542 | 6.668 | 6.406 | 6.527 | 296,346 | -0.01(-0.08%) |
Jul 24, 2012 | 6.602 | 6.647 | 6.502 | 6.532 | 186,749 | -0.09(-1.37%) |
Jul 23, 2012 | 6.607 | 6.683 | 6.396 | 6.622 | 419,573 | -0.21(-3.02%) |
Jul 20, 2012 | 6.859 | 6.911 | 6.753 | 6.828 | 182,070 | -0.06(-0.88%) |
Jul 19, 2012 | 6.889 | 6.964 | 6.813 | 6.889 | 144,998 | -0.09(-1.22%) |
Jul 18, 2012 | 6.884 | 7.029 | 6.879 | 6.974 | 280,019 | +0.10(+1.46%) |
Jul 17, 2012 | 7.009 | 7.034 | 6.763 | 6.874 | 435,658 | -0.21(-2.91%) |
Jul 16, 2012 | 7.039 | 7.150 | 7.009 | 7.080 | 156,481 | +0.05(+0.71%) |
Jul 13, 2012 | 7.125 | 7.150 | 6.984 | 7.029 | 175,703 | -0.06(-0.78%) |
Jul 12, 2012 | 7.100 | 7.150 | 7.014 | 7.085 | 155,693 | -0.07(-0.98%) |
Jul 11, 2012 | 7.150 | 7.165 | 7.049 | 7.155 | 98,577 | +0.04(+0.49%) |
Jul 10, 2012 | 7.276 | 7.276 | 7.059 | 7.120 | 266,457 | -0.04(-0.49%) |
Jul 09, 2012 | 7.190 | 7.190 | 7.130 | 7.155 | 238,799 | -0.01(-0.07%) |
Jul 06, 2012 | 7.135 | 7.230 | 7.061 | 7.160 | 339,731 | +0.03(+0.42%) |
Jul 05, 2012 | 7.034 | 7.160 | 7.009 | 7.130 | 178,585 | +0.13(+1.79%) |
Jul 03, 2012 | 6.929 | 7.150 | 6.929 | 7.004 | 233,390 | +0.05(+0.72%) |
Jul 02, 2012 | 6.984 | 7.009 | 6.839 | 6.954 | 163,288 | -0.03(-0.43%) |
Jun 29, 2012 | 6.788 | 7.029 | 6.632 | 6.984 | 255,278 | +0.28(+4.20%) |
Jun 28, 2012 | 6.658 | 6.758 | 6.607 | 6.703 | 166,239 | +0.02(+0.30%) |
Jun 27, 2012 | 6.718 | 6.795 | 6.658 | 6.683 | 210,474 | -0.05(-0.75%) |
Jun 26, 2012 | 6.658 | 6.823 | 6.557 | 6.733 | 189,977 | +0.06(+0.90%) |
Jun 25, 2012 | 6.718 | 6.763 | 6.617 | 6.673 | 185,228 | -0.09(-1.34%) |
Jun 22, 2012 | 6.793 | 6.869 | 6.658 | 6.763 | 173,655 | +0.04(+0.52%) |
Jun 21, 2012 | 6.708 | 6.838 | 6.587 | 6.728 | 214,236 | -0.01(-0.07%) |
Jun 20, 2012 | 6.582 | 6.748 | 6.562 | 6.733 | 201,291 | +0.12(+1.82%) |
Jun 19, 2012 | 6.527 | 6.673 | 6.522 | 6.612 | 391,101 | +0.08(+1.23%) |
Jun 18, 2012 | 6.462 | 6.607 | 6.462 | 6.532 | 183,174 | +0.01(+0.15%) |
Jun 15, 2012 | 6.477 | 6.663 | 6.366 | 6.522 | 269,904 | +0.08(+1.17%) |
Jun 14, 2012 | 6.436 | 6.542 | 6.391 | 6.447 | 109,486 | -0.01(-0.08%) |
Jun 13, 2012 | 6.502 | 6.582 | 6.416 | 6.452 | 115,373 | -0.05(-0.77%) |
Jun 12, 2012 | 6.612 | 6.637 | 6.452 | 6.502 | 114,509 | -0.05(-0.69%) |
Jun 11, 2012 | 6.743 | 6.743 | 6.502 | 6.547 | 160,089 | -0.14(-2.10%) |
Jun 08, 2012 | 6.683 | 6.748 | 6.627 | 6.688 | 76,148 | -0.01(-0.08%) |
Jun 07, 2012 | 6.748 | 6.838 | 6.683 | 6.693 | 113,104 | +0.01(+0.15%) |
Jun 06, 2012 | 6.622 | 6.713 | 6.406 | 6.683 | 282,092 | +0.10(+1.45%) |
Jun 05, 2012 | 6.431 | 6.647 | 6.416 | 6.587 | 275,939 | +0.12(+1.79%) |
Jun 04, 2012 | 6.457 | 6.512 | 6.366 | 6.472 | 362,713 | +0.02(+0.31%) |