Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.170 | 7.204 | 7.116 | 7.173 | 2,229,619 | +0.05(+0.68%) |
Aug 30, 2012 | 7.170 | 7.189 | 7.106 | 7.125 | 3,962,929 | -0.05(-0.72%) |
Aug 29, 2012 | 7.106 | 7.186 | 7.097 | 7.177 | 3,516,339 | +0.06(+0.81%) |
Aug 27, 2012 | 7.106 | 7.122 | 7.064 | 7.119 | 2,191,987 | +0.04(+0.52%) |
Aug 24, 2012 | 7.003 | 7.103 | 6.997 | 7.082 | 1,812,451 | +0.06(+0.87%) |
Aug 23, 2012 | 7.079 | 7.079 | 6.999 | 7.021 | 2,083,466 | -0.05(-0.69%) |
Aug 22, 2012 | 7.082 | 7.085 | 7.000 | 7.070 | 2,002,053 | -0.02(-0.26%) |
Aug 21, 2012 | 7.082 | 7.137 | 7.039 | 7.088 | 5,652,350 | +0.04(+0.52%) |
Aug 20, 2012 | 6.905 | 7.055 | 6.884 | 7.052 | 2,163,577 | +0.15(+2.16%) |
Aug 17, 2012 | 6.918 | 6.969 | 6.887 | 6.902 | 2,374,948 | -0.01(-0.18%) |
Aug 16, 2012 | 6.927 | 6.936 | 6.875 | 6.915 | 1,733,267 | -0.00(-0.04%) |
Aug 15, 2012 | 6.860 | 6.918 | 6.854 | 6.918 | 923,096 | +0.05(+0.66%) |
Aug 14, 2012 | 6.875 | 6.915 | 6.860 | 6.872 | 1,431,083 | +0.00(+0.04%) |
Aug 13, 2012 | 6.893 | 6.899 | 6.841 | 6.869 | 1,149,323 | -0.02(-0.31%) |
Aug 10, 2012 | 6.942 | 6.942 | 6.854 | 6.890 | 1,101,307 | -0.03(-0.40%) |
Aug 09, 2012 | 6.887 | 6.924 | 6.845 | 6.918 | 1,790,015 | +0.03(+0.40%) |
Aug 08, 2012 | 6.860 | 6.988 | 6.841 | 6.890 | 2,486,091 | +0.04(+0.53%) |
Aug 07, 2012 | 6.869 | 6.991 | 6.805 | 6.854 | 2,221,146 | +0.01(+0.09%) |
Aug 06, 2012 | 6.854 | 6.899 | 6.829 | 6.848 | 1,897,489 | -0.01(-0.09%) |
Aug 03, 2012 | 6.863 | 6.930 | 6.841 | 6.854 | 2,197,007 | +0.01(+0.18%) |
Aug 02, 2012 | 6.671 | 6.848 | 6.643 | 6.841 | 2,440,738 | +0.12(+1.81%) |
Aug 01, 2012 | 6.796 | 6.848 | 6.720 | 6.720 | 2,661,830 | -0.06(-0.90%) |
Jul 31, 2012 | 6.811 | 6.835 | 6.777 | 6.781 | 1,648,791 | -0.03(-0.45%) |
Jul 30, 2012 | 6.762 | 6.826 | 6.738 | 6.811 | 2,443,873 | +0.04(+0.58%) |
Jul 27, 2012 | 6.762 | 6.854 | 6.732 | 6.771 | 2,184,039 | +0.05(+0.77%) |
Jul 26, 2012 | 6.768 | 6.768 | 6.695 | 6.720 | 1,970,212 | +0.02(+0.32%) |
Jul 25, 2012 | 6.674 | 6.729 | 6.634 | 6.698 | 1,857,296 | +0.06(+0.96%) |
Jul 24, 2012 | 6.686 | 6.698 | 6.613 | 6.634 | 2,337,424 | -0.06(-0.86%) |
Jul 23, 2012 | 6.659 | 6.723 | 6.631 | 6.692 | 1,450,479 | -0.05(-0.77%) |
Jul 20, 2012 | 6.634 | 6.747 | 6.625 | 6.744 | 1,698,340 | +0.08(+1.14%) |
Jul 19, 2012 | 6.729 | 6.744 | 6.665 | 6.668 | 1,462,832 | -0.05(-0.77%) |
Jul 18, 2012 | 6.650 | 6.738 | 6.640 | 6.720 | 2,174,341 | +0.02(+0.23%) |
Jul 17, 2012 | 6.689 | 6.753 | 6.677 | 6.704 | 2,170,796 | +0.02(+0.27%) |
Jul 16, 2012 | 6.695 | 6.704 | 6.659 | 6.686 | 1,718,379 | +0.02(+0.27%) |
Jul 13, 2012 | 6.613 | 6.695 | 6.604 | 6.668 | 2,195,339 | +0.07(+1.11%) |
Jul 12, 2012 | 6.598 | 6.628 | 6.558 | 6.595 | 1,975,484 | -0.00(-0.05%) |
Jul 11, 2012 | 6.598 | 6.613 | 6.570 | 6.598 | 1,799,428 | +0.01(+0.09%) |
Jul 10, 2012 | 6.656 | 6.677 | 6.581 | 6.592 | 1,768,539 | -0.05(-0.73%) |
Jul 09, 2012 | 6.656 | 6.677 | 6.619 | 6.640 | 1,826,981 | -0.01(-0.18%) |
Jul 06, 2012 | 6.601 | 6.680 | 6.589 | 6.653 | 1,444,622 | -0.00(-0.05%) |
Jul 05, 2012 | 6.662 | 6.692 | 6.634 | 6.656 | 1,840,113 | -0.02(-0.23%) |
Jul 03, 2012 | 6.631 | 6.671 | 6.601 | 6.671 | 1,593,312 | +0.07(+1.01%) |
Jul 02, 2012 | 6.503 | 6.622 | 6.424 | 6.604 | 3,035,486 | +0.11(+1.74%) |
Jun 29, 2012 | 6.491 | 6.525 | 6.418 | 6.491 | 3,229,320 | +0.09(+1.33%) |
Jun 28, 2012 | 6.357 | 6.406 | 6.293 | 6.406 | 2,109,641 | +0.02(+0.38%) |
Jun 27, 2012 | 6.241 | 6.394 | 6.220 | 6.381 | 2,964,689 | +0.01(+0.19%) |
Jun 26, 2012 | 6.415 | 6.461 | 6.369 | 6.369 | 2,771,394 | -0.02(-0.38%) |
Jun 25, 2012 | 6.372 | 6.412 | 6.348 | 6.394 | 2,777,582 | -0.04(-0.66%) |
Jun 22, 2012 | 6.375 | 6.436 | 6.354 | 6.436 | 5,929,741 | +0.10(+1.64%) |
Jun 21, 2012 | 6.449 | 6.485 | 6.302 | 6.333 | 3,391,102 | -0.10(-1.61%) |
Jun 20, 2012 | 6.415 | 6.449 | 6.400 | 6.436 | 2,797,267 | +0.02(+0.38%) |
Jun 19, 2012 | 6.397 | 6.436 | 6.369 | 6.412 | 3,463,635 | +0.06(+0.91%) |
Jun 18, 2012 | 6.348 | 6.418 | 6.345 | 6.354 | 2,184,676 | -0.03(-0.52%) |
Jun 15, 2012 | 6.397 | 6.401 | 6.339 | 6.388 | 3,400,514 | +0.01(+0.14%) |
Jun 14, 2012 | 6.290 | 6.391 | 6.263 | 6.378 | 3,067,590 | +0.11(+1.80%) |
Jun 13, 2012 | 6.247 | 6.311 | 6.205 | 6.266 | 2,014,397 | +0.00(+0.00%) |
Jun 12, 2012 | 6.217 | 6.278 | 6.138 | 6.266 | 2,617,421 | +0.05(+0.73%) |
Jun 11, 2012 | 6.275 | 6.336 | 6.205 | 6.220 | 2,623,823 | -0.01(-0.20%) |
Jun 08, 2012 | 6.190 | 6.257 | 6.177 | 6.232 | 1,690,907 | +0.02(+0.39%) |
Jun 07, 2012 | 6.284 | 6.302 | 6.202 | 6.208 | 2,486,718 | -0.02(-0.34%) |
Jun 06, 2012 | 6.095 | 6.229 | 6.092 | 6.229 | 2,569,107 | +0.17(+2.87%) |
Jun 05, 2012 | 5.979 | 6.056 | 5.952 | 6.056 | 2,389,265 | +0.05(+0.86%) |
Jun 04, 2012 | 6.028 | 6.077 | 5.931 | 6.004 | 4,348,506 | -0.01(-0.15%) |