Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.414 | 6.417 | 6.308 | 6.336 | 1,333,778 | -0.06(-1.01%) |
Aug 30, 2012 | 6.451 | 6.462 | 6.373 | 6.401 | 1,445,698 | -0.07(-1.06%) |
Aug 29, 2012 | 6.556 | 6.556 | 6.428 | 6.469 | 1,490,858 | -0.03(-0.39%) |
Aug 27, 2012 | 6.560 | 6.563 | 6.489 | 6.494 | 1,484,640 | -0.07(-1.09%) |
Aug 24, 2012 | 6.679 | 6.681 | 6.562 | 6.566 | 1,728,913 | -0.10(-1.46%) |
Aug 23, 2012 | 6.714 | 6.736 | 6.562 | 6.663 | 3,099,470 | -0.07(-1.01%) |
Aug 22, 2012 | 6.663 | 6.786 | 6.626 | 6.731 | 1,491,319 | +0.05(+0.80%) |
Aug 21, 2012 | 6.733 | 6.740 | 6.657 | 6.678 | 2,137,585 | -0.03(-0.46%) |
Aug 20, 2012 | 6.654 | 6.725 | 6.621 | 6.709 | 1,420,349 | +0.05(+0.77%) |
Aug 17, 2012 | 6.678 | 6.714 | 6.626 | 6.657 | 2,200,387 | -0.03(-0.49%) |
Aug 16, 2012 | 6.637 | 6.718 | 6.610 | 6.690 | 1,263,769 | +0.05(+0.80%) |
Aug 15, 2012 | 6.595 | 6.661 | 6.569 | 6.637 | 1,197,821 | +0.06(+0.92%) |
Aug 14, 2012 | 6.566 | 6.602 | 6.538 | 6.577 | 1,326,849 | +0.04(+0.62%) |
Aug 13, 2012 | 6.514 | 6.557 | 6.491 | 6.536 | 1,092,271 | +0.02(+0.31%) |
Aug 10, 2012 | 6.480 | 6.544 | 6.465 | 6.516 | 1,202,134 | +0.03(+0.42%) |
Aug 09, 2012 | 6.492 | 6.509 | 6.448 | 6.489 | 1,754,245 | +0.02(+0.37%) |
Aug 08, 2012 | 6.399 | 6.509 | 6.399 | 6.465 | 1,638,565 | +0.05(+0.74%) |
Aug 07, 2012 | 6.289 | 6.437 | 6.282 | 6.417 | 2,357,589 | +0.17(+2.76%) |
Aug 06, 2012 | 6.282 | 6.293 | 6.234 | 6.245 | 828,156 | +0.00(+0.06%) |
Aug 03, 2012 | 6.236 | 6.283 | 6.162 | 6.241 | 1,558,641 | +0.02(+0.27%) |
Aug 02, 2012 | 6.181 | 6.236 | 6.104 | 6.225 | 1,983,420 | +0.03(+0.44%) |
Aug 01, 2012 | 6.113 | 6.198 | 6.089 | 6.197 | 2,589,866 | +0.10(+1.56%) |
Jul 31, 2012 | 6.071 | 6.142 | 6.061 | 6.102 | 8,161,674 | -0.13(-2.06%) |
Jul 30, 2012 | 6.190 | 6.280 | 6.149 | 6.230 | 951,732 | +0.01(+0.21%) |
Jul 27, 2012 | 6.291 | 6.307 | 6.146 | 6.217 | 892,523 | -0.06(-0.99%) |
Jul 26, 2012 | 6.142 | 6.298 | 6.142 | 6.280 | 2,007,150 | +0.22(+3.63%) |
Jul 25, 2012 | 6.100 | 6.144 | 5.997 | 6.060 | 904,911 | +0.01(+0.24%) |
Jul 24, 2012 | 6.093 | 6.140 | 6.014 | 6.045 | 701,074 | -0.01(-0.24%) |
Jul 23, 2012 | 6.052 | 6.078 | 5.984 | 6.060 | 1,479,689 | -0.03(-0.54%) |
Jul 20, 2012 | 6.166 | 6.166 | 6.071 | 6.093 | 931,067 | -0.07(-1.19%) |
Jul 19, 2012 | 6.197 | 6.197 | 6.129 | 6.166 | 731,412 | +0.01(+0.09%) |
Jul 18, 2012 | 6.113 | 6.190 | 6.109 | 6.160 | 671,298 | +0.03(+0.54%) |
Jul 17, 2012 | 6.201 | 6.206 | 6.118 | 6.127 | 924,627 | -0.06(-1.01%) |
Jul 16, 2012 | 6.069 | 6.217 | 6.063 | 6.190 | 749,989 | +0.12(+2.06%) |
Jul 13, 2012 | 5.990 | 6.082 | 5.970 | 6.065 | 1,882,985 | +0.11(+1.79%) |
Jul 12, 2012 | 6.080 | 6.091 | 5.944 | 5.959 | 2,120,033 | -0.13(-2.17%) |
Jul 11, 2012 | 6.102 | 6.133 | 6.058 | 6.091 | 728,293 | -0.02(-0.39%) |
Jul 10, 2012 | 6.171 | 6.215 | 6.104 | 6.115 | 571,489 | -0.03(-0.57%) |
Jul 09, 2012 | 6.162 | 6.177 | 6.107 | 6.149 | 387,690 | -0.03(-0.50%) |
Jul 06, 2012 | 6.217 | 6.219 | 6.118 | 6.181 | 687,268 | -0.05(-0.82%) |
Jul 05, 2012 | 6.258 | 6.261 | 6.226 | 6.232 | 1,272,564 | -0.01(-0.18%) |
Jul 03, 2012 | 6.243 | 6.267 | 6.219 | 6.243 | 3,963,193 | +0.01(+0.21%) |
Jul 02, 2012 | 6.155 | 6.249 | 6.120 | 6.230 | 1,002,697 | +0.07(+1.19%) |
Jun 29, 2012 | 6.190 | 6.222 | 6.061 | 6.157 | 903,946 | +0.05(+0.81%) |
Jun 28, 2012 | 6.047 | 6.115 | 6.019 | 6.107 | 3,702,285 | +0.03(+0.45%) |
Jun 27, 2012 | 6.014 | 6.094 | 6.008 | 6.080 | 951,318 | +0.06(+1.04%) |
Jun 26, 2012 | 5.900 | 6.052 | 5.889 | 6.017 | 1,825,188 | +0.10(+1.64%) |
Jun 25, 2012 | 5.849 | 5.931 | 5.823 | 5.920 | 3,209,933 | +0.02(+0.37%) |
Jun 22, 2012 | 5.902 | 5.929 | 5.830 | 5.898 | 1,338,523 | -0.00(-0.06%) |
Jun 21, 2012 | 6.017 | 6.056 | 5.887 | 5.902 | 1,324,576 | -0.12(-1.95%) |
Jun 20, 2012 | 6.100 | 6.175 | 5.966 | 6.019 | 6,859,317 | -0.13(-2.09%) |
Jun 19, 2012 | 6.197 | 6.212 | 6.083 | 6.148 | 8,675,466 | -0.00(-0.06%) |
Jun 18, 2012 | 6.038 | 6.170 | 6.034 | 6.151 | 2,625,340 | +0.11(+1.88%) |
Jun 15, 2012 | 6.001 | 6.069 | 5.975 | 6.038 | 1,732,512 | +0.02(+0.34%) |
Jun 14, 2012 | 6.116 | 6.159 | 6.006 | 6.017 | 2,407,594 | -0.10(-1.59%) |
Jun 13, 2012 | 6.052 | 6.133 | 5.994 | 6.115 | 3,330,444 | +0.03(+0.54%) |
Jun 12, 2012 | 6.041 | 6.158 | 5.961 | 6.082 | 2,493,106 | +0.06(+0.97%) |
Jun 11, 2012 | 6.072 | 6.080 | 6.008 | 6.023 | 2,732,662 | +0.01(+0.21%) |
Jun 08, 2012 | 5.929 | 6.050 | 5.884 | 6.010 | 2,029,200 | +0.05(+0.86%) |
Jun 07, 2012 | 5.926 | 5.964 | 5.852 | 5.959 | 5,172,127 | +0.07(+1.22%) |
Jun 06, 2012 | 5.836 | 5.894 | 5.827 | 5.887 | 1,874,064 | +0.07(+1.23%) |
Jun 05, 2012 | 5.834 | 5.869 | 5.759 | 5.816 | 2,822,264 | -0.01(-0.09%) |
Jun 04, 2012 | 5.775 | 5.840 | 5.717 | 5.821 | 2,376,662 | +0.08(+1.41%) |