Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.891 | 6.954 | 6.854 | 6.928 | 19,053 | +0.04(+0.53%) |
Aug 30, 2012 | 6.881 | 6.928 | 6.865 | 6.891 | 9,456 | +0.03(+0.38%) |
Aug 29, 2012 | 6.791 | 6.881 | 6.791 | 6.865 | 16,256 | +0.08(+1.16%) |
Aug 27, 2012 | 6.839 | 6.839 | 6.786 | 6.786 | 27,442 | -0.05(-0.69%) |
Aug 24, 2012 | 6.839 | 6.860 | 6.833 | 6.833 | 24,261 | +0.00(+0.00%) |
Aug 23, 2012 | 6.839 | 6.912 | 6.828 | 6.833 | 20,840 | +0.01(+0.08%) |
Aug 22, 2012 | 6.844 | 6.858 | 6.828 | 6.828 | 21,290 | -0.01(-0.08%) |
Aug 21, 2012 | 6.865 | 6.933 | 6.833 | 6.833 | 31,650 | -0.03(-0.46%) |
Aug 20, 2012 | 6.860 | 6.872 | 6.849 | 6.865 | 27,814 | +0.02(+0.31%) |
Aug 17, 2012 | 6.828 | 6.865 | 6.812 | 6.844 | 17,142 | +0.01(+0.15%) |
Aug 16, 2012 | 6.886 | 6.891 | 6.816 | 6.833 | 37,581 | -0.05(-0.76%) |
Aug 15, 2012 | 6.923 | 6.970 | 6.849 | 6.886 | 35,512 | +0.00(+0.00%) |
Aug 14, 2012 | 6.923 | 6.933 | 6.844 | 6.886 | 17,609 | -0.04(-0.53%) |
Aug 13, 2012 | 6.975 | 6.975 | 6.881 | 6.923 | 33,109 | -0.06(-0.83%) |
Aug 10, 2012 | 6.844 | 6.980 | 6.828 | 6.980 | 22,292 | +0.10(+1.53%) |
Aug 09, 2012 | 6.917 | 6.917 | 6.828 | 6.875 | 34,980 | -0.01(-0.10%) |
Aug 08, 2012 | 6.903 | 6.940 | 6.867 | 6.883 | 25,865 | -0.05(-0.68%) |
Aug 07, 2012 | 6.888 | 6.940 | 6.882 | 6.930 | 70,963 | +0.04(+0.61%) |
Aug 06, 2012 | 6.830 | 6.935 | 6.830 | 6.888 | 44,621 | +0.02(+0.30%) |
Aug 03, 2012 | 6.809 | 6.872 | 6.799 | 6.867 | 36,564 | +0.07(+1.08%) |
Aug 02, 2012 | 6.888 | 6.914 | 6.794 | 6.794 | 45,766 | -0.05(-0.69%) |
Aug 01, 2012 | 6.919 | 6.929 | 6.789 | 6.841 | 44,004 | -0.01(-0.08%) |
Jul 31, 2012 | 6.872 | 6.872 | 6.841 | 6.846 | 29,757 | -0.03(-0.38%) |
Jul 30, 2012 | 6.841 | 6.914 | 6.841 | 6.872 | 21,392 | +0.01(+0.15%) |
Jul 27, 2012 | 6.956 | 6.961 | 6.856 | 6.862 | 36,011 | -0.07(-1.05%) |
Jul 26, 2012 | 6.930 | 6.971 | 6.888 | 6.935 | 49,230 | -0.00(-0.05%) |
Jul 25, 2012 | 6.909 | 6.940 | 6.909 | 6.938 | 17,610 | +0.06(+0.81%) |
Jul 24, 2012 | 6.930 | 6.930 | 6.883 | 6.883 | 38,554 | +0.02(+0.23%) |
Jul 23, 2012 | 6.825 | 6.903 | 6.825 | 6.867 | 70,406 | +0.05(+0.69%) |
Jul 20, 2012 | 6.804 | 6.924 | 6.804 | 6.820 | 34,174 | -0.03(-0.46%) |
Jul 19, 2012 | 6.851 | 6.982 | 6.851 | 6.851 | 29,241 | -0.01(-0.08%) |
Jul 18, 2012 | 6.836 | 6.888 | 6.789 | 6.856 | 37,342 | +0.05(+0.77%) |
Jul 17, 2012 | 6.820 | 6.874 | 6.768 | 6.804 | 27,593 | -0.05(-0.69%) |
Jul 16, 2012 | 6.820 | 6.893 | 6.820 | 6.851 | 11,623 | +0.06(+0.92%) |
Jul 13, 2012 | 6.825 | 6.893 | 6.778 | 6.789 | 36,741 | -0.02(-0.31%) |
Jul 12, 2012 | 6.883 | 6.883 | 6.804 | 6.809 | 29,370 | -0.06(-0.91%) |
Jul 11, 2012 | 6.872 | 6.888 | 6.794 | 6.872 | 59,477 | +0.01(+0.08%) |
Jul 10, 2012 | 6.888 | 6.919 | 6.768 | 6.867 | 58,642 | -0.02(-0.26%) |
Jul 09, 2012 | 6.859 | 6.885 | 6.843 | 6.885 | 51,494 | +0.05(+0.68%) |
Jul 06, 2012 | 6.833 | 6.859 | 6.817 | 6.838 | 63,038 | +0.01(+0.08%) |
Jul 05, 2012 | 6.817 | 6.833 | 6.791 | 6.833 | 52,834 | +0.02(+0.23%) |
Jul 03, 2012 | 6.812 | 6.817 | 6.765 | 6.817 | 22,754 | +0.01(+0.15%) |
Jul 02, 2012 | 6.817 | 6.834 | 6.713 | 6.807 | 96,754 | +0.04(+0.54%) |
Jun 29, 2012 | 6.723 | 6.781 | 6.677 | 6.770 | 157,225 | +0.05(+0.70%) |
Jun 28, 2012 | 6.713 | 6.734 | 6.651 | 6.723 | 124,832 | +0.01(+0.08%) |
Jun 27, 2012 | 6.599 | 6.720 | 6.573 | 6.718 | 115,536 | +0.15(+2.23%) |
Jun 26, 2012 | 6.562 | 6.573 | 6.510 | 6.572 | 46,186 | -0.00(-0.01%) |
Jun 25, 2012 | 6.599 | 6.599 | 6.542 | 6.573 | 22,415 | +0.03(+0.48%) |
Jun 22, 2012 | 6.526 | 6.547 | 6.469 | 6.542 | 18,430 | +0.00(+0.00%) |
Jun 21, 2012 | 6.510 | 6.547 | 6.458 | 6.542 | 38,294 | +0.04(+0.64%) |
Jun 20, 2012 | 6.510 | 6.521 | 6.448 | 6.500 | 68,581 | -0.01(-0.08%) |
Jun 19, 2012 | 6.458 | 6.547 | 6.453 | 6.505 | 59,106 | +0.08(+1.29%) |
Jun 18, 2012 | 6.370 | 6.453 | 6.370 | 6.422 | 27,918 | +0.01(+0.08%) |
Jun 15, 2012 | 6.458 | 6.458 | 6.406 | 6.417 | 23,928 | +0.00(+0.00%) |
Jun 14, 2012 | 6.531 | 6.531 | 6.417 | 6.417 | 19,219 | -0.05(-0.80%) |
Jun 13, 2012 | 6.458 | 6.469 | 6.458 | 6.469 | 17,417 | -0.02(-0.24%) |
Jun 12, 2012 | 6.453 | 6.484 | 6.432 | 6.484 | 28,093 | +0.05(+0.81%) |
Jun 11, 2012 | 6.438 | 6.469 | 6.432 | 6.432 | 32,060 | -0.04(-0.56%) |
Jun 08, 2012 | 6.453 | 6.484 | 6.438 | 6.469 | 27,063 | +0.02(+0.24%) |
Jun 07, 2012 | 6.375 | 6.453 | 6.349 | 6.453 | 44,999 | +0.09(+1.44%) |
Jun 06, 2012 | 6.403 | 6.408 | 6.362 | 6.362 | 22,972 | -0.01(-0.08%) |
Jun 05, 2012 | 6.356 | 6.403 | 6.336 | 6.367 | 30,776 | +0.03(+0.41%) |
Jun 04, 2012 | 6.351 | 6.356 | 6.336 | 6.341 | 51,912 | -0.01(-0.08%) |