Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.650 | 6.650 | 6.470 | 6.500 | 30,768 | -0.11(-1.66%) |
Aug 30, 2012 | 6.600 | 6.660 | 6.520 | 6.610 | 140,677 | +0.03(+0.46%) |
Aug 29, 2012 | 6.596 | 6.680 | 6.560 | 6.580 | 12,491 | -0.09(-1.35%) |
Aug 27, 2012 | 6.690 | 6.690 | 6.580 | 6.670 | 21,002 | -0.05(-0.74%) |
Aug 24, 2012 | 6.540 | 6.720 | 6.540 | 6.720 | 20,459 | +0.10(+1.51%) |
Aug 23, 2012 | 6.600 | 6.670 | 6.580 | 6.620 | 11,227 | -0.13(-1.93%) |
Aug 22, 2012 | 6.640 | 6.750 | 6.630 | 6.750 | 30,196 | +0.16(+2.43%) |
Aug 21, 2012 | 6.640 | 6.730 | 6.590 | 6.590 | 17,241 | +0.19(+3.03%) |
Aug 20, 2012 | 6.450 | 6.490 | 6.360 | 6.396 | 13,288 | -0.02(-0.37%) |
Aug 17, 2012 | 6.600 | 6.600 | 6.420 | 6.420 | 19,539 | -0.15(-2.28%) |
Aug 16, 2012 | 6.530 | 6.620 | 6.500 | 6.570 | 24,428 | +0.07(+1.08%) |
Aug 15, 2012 | 6.570 | 6.610 | 6.470 | 6.500 | 10,638 | +0.13(+2.04%) |
Aug 14, 2012 | 6.540 | 6.540 | 6.370 | 6.370 | 18,428 | -0.31(-4.64%) |
Aug 13, 2012 | 6.830 | 6.830 | 6.640 | 6.680 | 63,082 | -0.61(-8.37%) |
Aug 11, 2012 | 7.130 | 7.340 | 7.130 | 7.290 | 68,473 | +0.00(+0.00%) |
Aug 10, 2012 | 7.130 | 7.340 | 7.130 | 7.290 | 68,473 | +0.12(+1.67%) |
Aug 09, 2012 | 7.180 | 7.380 | 7.160 | 7.170 | 35,455 | -0.19(-2.58%) |
Aug 08, 2012 | 7.235 | 7.400 | 7.235 | 7.360 | 14,388 | +0.15(+2.08%) |
Aug 07, 2012 | 7.400 | 7.400 | 7.190 | 7.210 | 32,220 | -0.08(-1.10%) |
Aug 06, 2012 | 7.325 | 7.370 | 7.250 | 7.290 | 19,995 | +0.06(+0.83%) |
Aug 03, 2012 | 7.310 | 7.380 | 7.230 | 7.230 | 15,214 | +0.11(+1.54%) |
Aug 02, 2012 | 7.090 | 7.130 | 6.960 | 7.120 | 28,890 | +0.06(+0.85%) |
Aug 01, 2012 | 7.100 | 7.280 | 7.060 | 7.060 | 14,919 | -0.17(-2.35%) |
Jul 31, 2012 | 6.960 | 7.230 | 6.960 | 7.230 | 30,756 | +0.05(+0.70%) |
Jul 30, 2012 | 7.220 | 7.330 | 7.160 | 7.180 | 16,613 | -0.18(-2.45%) |
Jul 27, 2012 | 7.290 | 7.410 | 7.280 | 7.360 | 12,761 | +0.03(+0.41%) |
Jul 26, 2012 | 7.300 | 7.400 | 7.250 | 7.330 | 20,681 | +0.29(+4.12%) |
Jul 25, 2012 | 7.090 | 7.200 | 7.040 | 7.040 | 24,034 | +0.04(+0.57%) |
Jul 24, 2012 | 6.961 | 7.040 | 6.890 | 7.000 | 50,289 | -0.08(-1.13%) |
Jul 23, 2012 | 7.010 | 7.110 | 6.960 | 7.080 | 12,787 | +0.01(+0.14%) |
Jul 20, 2012 | 7.030 | 7.070 | 6.950 | 7.070 | 7,226 | -0.02(-0.28%) |
Jul 19, 2012 | 7.150 | 7.220 | 7.080 | 7.090 | 13,127 | +0.05(+0.71%) |
Jul 18, 2012 | 6.970 | 7.150 | 6.970 | 7.040 | 46,012 | +0.03(+0.43%) |
Jul 17, 2012 | 7.000 | 7.010 | 6.860 | 7.010 | 60,938 | +0.06(+0.86%) |
Jul 16, 2012 | 6.890 | 7.020 | 6.860 | 6.950 | 39,594 | -0.05(-0.71%) |
Jul 14, 2012 | 6.950 | 7.000 | 6.930 | 7.000 | 19,648 | +0.00(+0.00%) |
Jul 13, 2012 | 6.950 | 7.000 | 6.930 | 7.000 | 19,648 | +0.10(+1.45%) |
Jul 12, 2012 | 6.800 | 6.900 | 6.750 | 6.900 | 29,780 | -0.08(-1.15%) |
Jul 11, 2012 | 6.940 | 6.980 | 6.880 | 6.980 | 5,645 | +0.05(+0.72%) |
Jul 10, 2012 | 6.930 | 7.010 | 6.910 | 6.930 | 18,381 | -0.01(-0.14%) |
Jul 09, 2012 | 6.970 | 6.980 | 6.910 | 6.940 | 15,760 | -0.05(-0.72%) |
Jul 06, 2012 | 7.010 | 7.050 | 6.950 | 6.990 | 8,988 | -0.14(-1.96%) |
Jul 05, 2012 | 7.070 | 7.180 | 7.040 | 7.130 | 30,141 | -0.09(-1.25%) |
Jul 03, 2012 | 7.190 | 7.220 | 7.160 | 7.220 | 4,906 | +0.01(+0.14%) |
Jul 02, 2012 | 7.180 | 7.210 | 7.090 | 7.210 | 43,745 | +0.01(+0.14%) |
Jun 29, 2012 | 7.160 | 7.220 | 7.110 | 7.200 | 22,189 | +0.30(+4.35%) |
Jun 28, 2012 | 6.800 | 6.900 | 6.770 | 6.900 | 20,263 | -0.06(-0.86%) |
Jun 27, 2012 | 6.840 | 7.000 | 6.840 | 6.960 | 29,735 | +0.22(+3.26%) |
Jun 26, 2012 | 6.760 | 6.760 | 6.610 | 6.740 | 38,631 | +0.06(+0.90%) |
Jun 25, 2012 | 6.730 | 6.760 | 6.660 | 6.680 | 25,589 | -0.24(-3.47%) |
Jun 22, 2012 | 6.930 | 6.990 | 6.830 | 6.920 | 20,323 | +0.13(+1.91%) |
Jun 21, 2012 | 6.960 | 6.960 | 6.740 | 6.790 | 13,892 | -0.09(-1.31%) |
Jun 20, 2012 | 6.880 | 6.940 | 6.840 | 6.880 | 20,918 | -0.07(-1.01%) |
Jun 19, 2012 | 6.970 | 7.050 | 6.930 | 6.950 | 28,766 | +0.21(+3.12%) |
Jun 18, 2012 | 6.840 | 6.850 | 6.730 | 6.740 | 9,722 | -0.16(-2.32%) |
Jun 15, 2012 | 6.840 | 6.900 | 6.760 | 6.900 | 68,900 | +0.12(+1.77%) |
Jun 14, 2012 | 6.750 | 6.850 | 6.700 | 6.780 | 32,530 | +0.03(+0.44%) |
Jun 13, 2012 | 6.650 | 6.800 | 6.630 | 6.750 | 44,998 | +0.01(+0.15%) |
Jun 12, 2012 | 6.700 | 6.740 | 6.640 | 6.740 | 38,235 | +0.16(+2.43%) |
Jun 11, 2012 | 6.630 | 6.660 | 6.550 | 6.580 | 97,929 | +0.00(+0.00%) |
Jun 08, 2012 | 6.450 | 6.590 | 6.432 | 6.580 | 34,119 | -0.08(-1.20%) |
Jun 07, 2012 | 6.740 | 6.740 | 6.610 | 6.660 | 75,200 | +0.13(+1.99%) |
Jun 06, 2012 | 6.280 | 6.540 | 6.280 | 6.530 | 34,622 | +0.32(+5.15%) |
Jun 05, 2012 | 6.230 | 6.270 | 6.200 | 6.210 | 14,931 | -0.04(-0.64%) |
Jun 04, 2012 | 6.270 | 6.310 | 6.190 | 6.250 | 28,762 | -0.02(-0.32%) |
Jun 02, 2012 | 6.320 | 6.400 | 6.250 | 6.270 | 40,437 | +0.00(+0.00%) |