Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.494 | 6.552 | 6.425 | 6.425 | 1,257 | +0.01(+0.12%) |
Aug 30, 2012 | 6.437 | 6.437 | 6.379 | 6.418 | 1,045 | -0.04(-0.59%) |
Aug 29, 2012 | 6.411 | 6.456 | 6.411 | 6.456 | 738 | -0.13(-2.03%) |
Aug 27, 2012 | 6.389 | 6.695 | 6.312 | 6.590 | 3,107 | +0.15(+2.38%) |
Aug 24, 2012 | 6.217 | 6.437 | 6.217 | 6.437 | 1,760 | +0.19(+3.03%) |
Aug 23, 2012 | 6.073 | 6.265 | 6.064 | 6.247 | 1,671 | -0.05(-0.73%) |
Aug 21, 2012 | 6.322 | 6.293 | 6.293 | 6.293 | 2,613 | -0.07(-1.05%) |
Aug 20, 2012 | 6.083 | 6.360 | 6.083 | 6.360 | 982 | +0.03(+0.51%) |
Aug 17, 2012 | 6.313 | 6.341 | 6.229 | 6.328 | 2,509 | +0.13(+2.10%) |
Aug 16, 2012 | 6.303 | 6.303 | 5.968 | 6.198 | 10,504 | +0.20(+3.35%) |
Aug 15, 2012 | 5.968 | 6.341 | 5.930 | 5.997 | 4,343 | -0.03(-0.44%) |
Aug 14, 2012 | 6.025 | 6.073 | 5.882 | 6.024 | 15,420 | -0.00(-0.03%) |
Aug 13, 2012 | 6.322 | 6.322 | 5.939 | 6.025 | 28,736 | -0.30(-4.69%) |
Aug 10, 2012 | 6.379 | 6.513 | 6.284 | 6.322 | 9,718 | -0.04(-0.60%) |
Aug 09, 2012 | 6.418 | 6.465 | 6.207 | 6.360 | 15,573 | +0.00(+0.00%) |
Aug 08, 2012 | 6.475 | 6.494 | 6.342 | 6.360 | 6,769 | -0.09(-1.34%) |
Aug 07, 2012 | 6.370 | 6.552 | 6.370 | 6.446 | 10,643 | +0.04(+0.60%) |
Aug 06, 2012 | 6.571 | 6.571 | 6.408 | 6.408 | 2,866 | -0.07(-1.05%) |
Aug 03, 2012 | 6.456 | 6.552 | 6.456 | 6.476 | 5,682 | +0.02(+0.31%) |
Aug 02, 2012 | 6.628 | 6.628 | 6.226 | 6.456 | 16,211 | -0.24(-3.57%) |
Aug 01, 2012 | 6.724 | 6.838 | 6.618 | 6.695 | 8,504 | -0.14(-2.10%) |
Jul 31, 2012 | 6.848 | 6.867 | 6.838 | 6.838 | 9,108 | +0.03(+0.45%) |
Jul 30, 2012 | 6.705 | 6.808 | 6.705 | 6.808 | 1,171 | -0.15(-2.22%) |
Jul 27, 2012 | 6.953 | 6.963 | 6.695 | 6.963 | 3,401 | -0.00(-0.00%) |
Jul 26, 2012 | 7.001 | 7.001 | 6.963 | 6.963 | 522 | +0.03(+0.40%) |
Jul 25, 2012 | 7.068 | 7.068 | 6.935 | 6.935 | 209 | +0.16(+2.42%) |
Jul 24, 2012 | 6.915 | 7.116 | 6.708 | 6.771 | 10,899 | -0.25(-3.52%) |
Jul 23, 2012 | 7.030 | 7.030 | 6.599 | 7.018 | 8,824 | -0.01(-0.16%) |
Jul 20, 2012 | 7.049 | 7.336 | 7.011 | 7.030 | 5,175 | -0.22(-3.03%) |
Jul 19, 2012 | 7.078 | 7.250 | 7.078 | 7.249 | 6,876 | +0.19(+2.70%) |
Jul 18, 2012 | 7.288 | 7.288 | 7.058 | 7.058 | 9,466 | -0.28(-3.78%) |
Jul 17, 2012 | 7.498 | 7.498 | 6.724 | 7.336 | 14,052 | -0.06(-0.78%) |
Jul 16, 2012 | 7.661 | 7.785 | 7.374 | 7.393 | 16,193 | -0.40(-5.14%) |
Jul 13, 2012 | 7.642 | 7.795 | 7.460 | 7.794 | 16,345 | +0.03(+0.36%) |
Jul 12, 2012 | 8.120 | 8.130 | 7.690 | 7.766 | 22,466 | -0.35(-4.36%) |
Jul 11, 2012 | 7.173 | 8.417 | 7.173 | 8.120 | 74,057 | +0.95(+13.20%) |
Jul 10, 2012 | 7.307 | 7.393 | 7.097 | 7.173 | 8,042 | +0.05(+0.67%) |
Jul 09, 2012 | 7.173 | 7.269 | 7.097 | 7.125 | 8,417 | -0.05(-0.64%) |
Jul 06, 2012 | 7.298 | 7.317 | 7.097 | 7.171 | 6,401 | -0.26(-3.46%) |
Jul 05, 2012 | 6.953 | 7.461 | 6.953 | 7.428 | 9,087 | +0.47(+6.69%) |
Jul 03, 2012 | 6.839 | 6.963 | 6.838 | 6.963 | 9,677 | +0.09(+1.27%) |
Jul 02, 2012 | 6.810 | 6.876 | 6.599 | 6.876 | 2,758 | +0.42(+6.50%) |
Jun 29, 2012 | 6.877 | 6.924 | 6.456 | 6.456 | 12,871 | -0.32(-4.78%) |
Jun 28, 2012 | 6.800 | 6.800 | 6.714 | 6.780 | 941 | -0.10(-1.40%) |
Jun 27, 2012 | 6.705 | 6.877 | 6.695 | 6.877 | 2,901 | +0.14(+2.01%) |
Jun 26, 2012 | 6.714 | 6.771 | 6.638 | 6.741 | 5,601 | -0.09(-1.27%) |
Jun 25, 2012 | 6.848 | 6.877 | 6.504 | 6.828 | 13,468 | -0.06(-0.85%) |
Jun 22, 2012 | 6.819 | 6.887 | 6.819 | 6.886 | 4,441 | +0.00(+0.02%) |
Jun 21, 2012 | 6.925 | 6.934 | 6.800 | 6.885 | 3,722 | -0.05(-0.71%) |
Jun 20, 2012 | 6.858 | 6.934 | 6.858 | 6.934 | 2,652 | +0.03(+0.42%) |
Jun 19, 2012 | 6.762 | 6.905 | 6.762 | 6.905 | 418 | +0.08(+1.23%) |
Jun 18, 2012 | 6.772 | 6.925 | 6.724 | 6.822 | 6,775 | +0.00(+0.01%) |
Jun 15, 2012 | 6.896 | 6.896 | 6.733 | 6.821 | 2,779 | -0.08(-1.12%) |
Jun 14, 2012 | 6.714 | 6.899 | 6.714 | 6.899 | 3,033 | +0.15(+2.17%) |
Jun 13, 2012 | 6.580 | 6.752 | 6.561 | 6.752 | 313 | +0.11(+1.58%) |
Jun 12, 2012 | 6.475 | 6.751 | 6.475 | 6.647 | 1,829 | +0.13(+2.06%) |
Jun 11, 2012 | 6.896 | 6.896 | 6.456 | 6.513 | 13,631 | -0.37(-5.35%) |
Jun 08, 2012 | 6.820 | 6.886 | 6.820 | 6.881 | 1,765 | -0.12(-1.67%) |
Jun 07, 2012 | 6.991 | 6.998 | 6.628 | 6.998 | 9,460 | +0.05(+0.79%) |
Jun 06, 2012 | 7.135 | 7.135 | 6.944 | 6.944 | 7,950 | -0.18(-2.55%) |
Jun 05, 2012 | 6.934 | 7.125 | 6.934 | 7.125 | 1,840 | +0.10(+1.36%) |
Jun 04, 2012 | 7.087 | 7.087 | 6.800 | 7.030 | 6,071 | -0.10(-1.34%) |