Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.994 | 7.005 | 6.965 | 6.997 | 3,269 | +0.09(+1.30%) |
Aug 30, 2012 | 6.917 | 6.917 | 6.841 | 6.908 | 19,380 | -0.04(-0.56%) |
Aug 29, 2012 | 6.935 | 6.955 | 6.935 | 6.947 | 10,030 | -0.02(-0.28%) |
Aug 27, 2012 | 6.988 | 6.988 | 6.959 | 6.967 | 3,895 | +0.04(+0.54%) |
Aug 24, 2012 | 6.953 | 6.969 | 6.929 | 6.929 | 26,430 | -0.04(-0.51%) |
Aug 23, 2012 | 6.941 | 6.987 | 6.933 | 6.965 | 9,803 | -0.04(-0.51%) |
Aug 22, 2012 | 6.959 | 7.024 | 6.876 | 7.000 | 35,110 | +0.02(+0.25%) |
Aug 21, 2012 | 6.994 | 7.019 | 6.953 | 6.982 | 20,654 | +0.01(+0.17%) |
Aug 20, 2012 | 6.941 | 6.982 | 6.941 | 6.971 | 1,694 | +0.02(+0.25%) |
Aug 17, 2012 | 6.932 | 6.959 | 6.929 | 6.953 | 2,094 | -0.01(-0.17%) |
Aug 16, 2012 | 6.929 | 6.982 | 6.929 | 6.965 | 11,931 | +0.06(+0.94%) |
Aug 15, 2012 | 6.894 | 6.906 | 6.847 | 6.900 | 20,546 | +0.00(+0.00%) |
Aug 14, 2012 | 6.916 | 6.917 | 6.875 | 6.900 | 9,643 | +0.05(+0.70%) |
Aug 13, 2012 | 6.835 | 6.858 | 6.811 | 6.852 | 30,983 | +0.01(+0.08%) |
Aug 10, 2012 | 6.817 | 6.846 | 6.788 | 6.846 | 5,343 | +0.05(+0.69%) |
Aug 09, 2012 | 6.805 | 6.829 | 6.766 | 6.799 | 12,720 | -0.03(-0.43%) |
Aug 08, 2012 | 6.799 | 6.882 | 6.793 | 6.829 | 95,185 | -0.04(-0.52%) |
Aug 07, 2012 | 6.799 | 6.864 | 6.799 | 6.864 | 16,061 | +0.11(+1.57%) |
Aug 06, 2012 | 6.734 | 6.819 | 6.734 | 6.758 | 14,054 | +0.02(+0.35%) |
Aug 03, 2012 | 6.634 | 6.758 | 6.632 | 6.734 | 10,673 | +0.28(+4.28%) |
Aug 02, 2012 | 6.540 | 6.540 | 6.428 | 6.458 | 10,887 | -0.17(-2.56%) |
Aug 01, 2012 | 6.681 | 6.681 | 6.616 | 6.628 | 4,535 | +0.01(+0.12%) |
Jul 31, 2012 | 6.605 | 6.657 | 6.581 | 6.621 | 21,805 | -0.06(-0.91%) |
Jul 30, 2012 | 6.617 | 6.699 | 6.617 | 6.681 | 29,509 | -0.02(-0.26%) |
Jul 27, 2012 | 6.611 | 6.715 | 6.611 | 6.699 | 25,751 | +0.13(+1.98%) |
Jul 26, 2012 | 6.534 | 6.584 | 6.534 | 6.569 | 23,616 | +0.24(+3.85%) |
Jul 25, 2012 | 6.345 | 6.345 | 6.299 | 6.326 | 2,992 | +0.04(+0.59%) |
Jul 24, 2012 | 6.380 | 6.380 | 6.256 | 6.289 | 36,853 | -0.09(-1.46%) |
Jul 23, 2012 | 6.357 | 6.392 | 6.333 | 6.382 | 28,019 | -0.15(-2.32%) |
Jul 20, 2012 | 6.551 | 6.551 | 6.498 | 6.534 | 14,358 | -0.17(-2.47%) |
Jul 19, 2012 | 6.675 | 6.699 | 6.664 | 6.699 | 23,726 | +0.06(+0.98%) |
Jul 18, 2012 | 6.634 | 6.634 | 6.634 | 6.634 | 601 | +0.01(+0.09%) |
Jul 17, 2012 | 6.599 | 6.628 | 6.599 | 6.628 | 1,443 | +0.01(+0.09%) |
Jul 16, 2012 | 6.581 | 6.622 | 6.569 | 6.622 | 2,836 | +0.06(+0.99%) |
Jul 13, 2012 | 6.475 | 6.558 | 6.475 | 6.558 | 3,507 | +0.12(+1.86%) |
Jul 12, 2012 | 6.410 | 6.445 | 6.410 | 6.438 | 6,031 | -0.05(-0.75%) |
Jul 11, 2012 | 6.504 | 6.510 | 6.486 | 6.487 | 1,411 | +0.07(+1.02%) |
Jul 10, 2012 | 6.475 | 6.495 | 6.422 | 6.422 | 14,633 | -0.02(-0.37%) |
Jul 09, 2012 | 6.468 | 6.468 | 6.349 | 6.445 | 6,309 | -0.02(-0.33%) |
Jul 06, 2012 | 6.457 | 6.469 | 6.457 | 6.467 | 8,461 | -0.09(-1.34%) |
Jul 05, 2012 | 6.498 | 6.563 | 6.498 | 6.555 | 6,353 | -0.16(-2.41%) |
Jul 03, 2012 | 6.670 | 6.717 | 6.670 | 6.717 | 6,777 | -0.01(-0.08%) |
Jul 02, 2012 | 7.000 | 7.000 | 6.693 | 6.723 | 15,145 | +0.05(+0.80%) |
Jun 29, 2012 | 6.634 | 6.670 | 6.634 | 6.669 | 9,984 | +0.24(+3.76%) |
Jun 28, 2012 | 6.398 | 6.448 | 6.369 | 6.428 | 3,305 | +0.03(+0.46%) |
Jun 27, 2012 | 6.433 | 6.445 | 6.398 | 6.398 | 5,699 | -0.01(-0.21%) |
Jun 26, 2012 | 6.392 | 6.422 | 6.322 | 6.412 | 24,031 | +0.08(+1.31%) |
Jun 25, 2012 | 6.374 | 6.374 | 6.310 | 6.329 | 4,711 | -0.10(-1.63%) |
Jun 22, 2012 | 6.422 | 6.487 | 6.422 | 6.433 | 10,673 | -0.01(-0.08%) |
Jun 21, 2012 | 6.575 | 6.575 | 6.439 | 6.439 | 10,675 | -0.12(-1.86%) |
Jun 20, 2012 | 6.541 | 6.598 | 6.541 | 6.561 | 17,450 | +0.04(+0.65%) |
Jun 19, 2012 | 6.507 | 6.541 | 6.467 | 6.518 | 10,203 | +0.14(+2.23%) |
Jun 18, 2012 | 6.388 | 6.388 | 6.348 | 6.376 | 13,111 | +0.01(+0.09%) |
Jun 15, 2012 | 6.405 | 6.405 | 6.371 | 6.371 | 2,556 | +0.12(+1.91%) |
Jun 13, 2012 | 6.263 | 6.251 | 6.251 | 6.251 | 17,580 | -0.03(-0.54%) |
Jun 12, 2012 | 6.263 | 6.285 | 6.263 | 6.285 | 1,933 | +0.07(+1.10%) |
Jun 11, 2012 | 6.280 | 6.308 | 6.217 | 6.217 | 19,263 | -0.06(-1.00%) |
Jun 08, 2012 | 6.194 | 6.280 | 6.183 | 6.280 | 13,076 | +0.00(+0.00%) |
Jun 07, 2012 | 6.336 | 6.336 | 6.234 | 6.280 | 8,952 | +0.06(+1.01%) |
Jun 06, 2012 | 6.206 | 6.245 | 6.194 | 6.217 | 88,301 | +0.09(+1.49%) |
Jun 05, 2012 | 6.041 | 6.126 | 6.041 | 6.126 | 5,801 | +0.05(+0.84%) |
Jun 04, 2012 | 6.143 | 6.143 | 6.041 | 6.075 | 12,543 | +0.02(+0.28%) |