Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.587 | 6.637 | 6.552 | 6.592 | 6,206,046 | +0.04(+0.61%) |
Aug 30, 2012 | 6.547 | 6.567 | 6.523 | 6.552 | 3,475,500 | -0.00(-0.08%) |
Aug 29, 2012 | 6.537 | 6.577 | 6.532 | 6.557 | 3,430,786 | +0.01(+0.15%) |
Aug 27, 2012 | 6.562 | 6.592 | 6.513 | 6.547 | 6,842,344 | +0.00(+0.08%) |
Aug 24, 2012 | 6.513 | 6.562 | 6.513 | 6.542 | 3,255,860 | +0.02(+0.38%) |
Aug 23, 2012 | 6.518 | 6.537 | 6.498 | 6.518 | 3,078,473 | -0.00(-0.08%) |
Aug 22, 2012 | 6.537 | 6.572 | 6.513 | 6.523 | 3,373,791 | -0.03(-0.46%) |
Aug 21, 2012 | 6.612 | 6.647 | 6.508 | 6.552 | 6,724,076 | -0.04(-0.60%) |
Aug 20, 2012 | 6.617 | 6.642 | 6.577 | 6.592 | 4,726,032 | -0.01(-0.23%) |
Aug 17, 2012 | 6.592 | 6.612 | 6.542 | 6.607 | 6,059,200 | +0.05(+0.76%) |
Aug 16, 2012 | 6.547 | 6.597 | 6.542 | 6.557 | 4,643,984 | +0.00(+0.08%) |
Aug 15, 2012 | 6.532 | 6.577 | 6.523 | 6.552 | 3,959,129 | +0.01(+0.15%) |
Aug 14, 2012 | 6.547 | 6.597 | 6.513 | 6.542 | 4,264,145 | +0.03(+0.46%) |
Aug 13, 2012 | 6.503 | 6.528 | 6.438 | 6.513 | 4,685,124 | -0.00(-0.08%) |
Aug 10, 2012 | 6.523 | 6.537 | 6.483 | 6.518 | 2,943,198 | +0.01(+0.15%) |
Aug 09, 2012 | 6.473 | 6.523 | 6.463 | 6.508 | 5,096,459 | +0.04(+0.61%) |
Aug 08, 2012 | 6.388 | 6.488 | 6.339 | 6.468 | 5,081,013 | +0.02(+0.39%) |
Aug 07, 2012 | 6.354 | 6.468 | 6.334 | 6.443 | 8,975,703 | +0.13(+2.05%) |
Aug 06, 2012 | 6.388 | 6.413 | 6.309 | 6.314 | 4,362,213 | -0.05(-0.86%) |
Aug 03, 2012 | 6.349 | 6.408 | 6.294 | 6.368 | 5,946,147 | +0.07(+1.18%) |
Aug 02, 2012 | 6.279 | 6.333 | 6.230 | 6.294 | 6,108,917 | -0.03(-0.46%) |
Aug 01, 2012 | 6.338 | 6.352 | 6.279 | 6.323 | 7,165,451 | -0.00(-0.08%) |
Jul 31, 2012 | 6.235 | 6.338 | 6.226 | 6.328 | 6,577,620 | +0.09(+1.49%) |
Jul 30, 2012 | 6.216 | 6.265 | 6.206 | 6.235 | 5,202,747 | +0.04(+0.63%) |
Jul 27, 2012 | 6.201 | 6.250 | 6.138 | 6.196 | 6,193,099 | +0.03(+0.47%) |
Jul 26, 2012 | 6.230 | 6.250 | 6.113 | 6.167 | 7,101,539 | -0.00(-0.08%) |
Jul 25, 2012 | 6.109 | 6.191 | 5.821 | 6.172 | 15,306,182 | +0.15(+2.43%) |
Jul 24, 2012 | 6.045 | 6.070 | 5.972 | 6.026 | 5,189,644 | -0.01(-0.16%) |
Jul 23, 2012 | 6.065 | 6.070 | 5.972 | 6.035 | 5,240,309 | -0.10(-1.59%) |
Jul 20, 2012 | 6.148 | 6.226 | 6.094 | 6.133 | 5,376,610 | -0.03(-0.55%) |
Jul 19, 2012 | 6.206 | 6.240 | 6.123 | 6.167 | 3,591,075 | -0.02(-0.39%) |
Jul 18, 2012 | 6.172 | 6.221 | 6.133 | 6.191 | 3,758,816 | +0.01(+0.16%) |
Jul 17, 2012 | 6.123 | 6.196 | 6.089 | 6.182 | 4,912,647 | +0.10(+1.60%) |
Jul 16, 2012 | 6.118 | 6.128 | 6.050 | 6.084 | 4,152,531 | -0.04(-0.72%) |
Jul 13, 2012 | 5.996 | 6.128 | 5.996 | 6.128 | 3,925,811 | +0.14(+2.36%) |
Jul 12, 2012 | 6.050 | 6.060 | 5.982 | 5.987 | 5,373,164 | -0.11(-1.84%) |
Jul 11, 2012 | 6.031 | 6.104 | 5.977 | 6.099 | 4,641,559 | +0.06(+1.05%) |
Jul 10, 2012 | 6.084 | 6.099 | 6.001 | 6.035 | 5,316,599 | -0.00(-0.08%) |
Jul 09, 2012 | 6.177 | 6.182 | 5.992 | 6.040 | 11,886,512 | -0.21(-3.43%) |
Jul 06, 2012 | 6.143 | 6.265 | 6.143 | 6.255 | 3,794,105 | +0.07(+1.10%) |
Jul 05, 2012 | 6.191 | 6.260 | 6.157 | 6.187 | 4,511,615 | -0.01(-0.24%) |
Jul 03, 2012 | 6.201 | 6.221 | 6.177 | 6.201 | 2,696,572 | +0.01(+0.16%) |
Jul 02, 2012 | 6.167 | 6.235 | 6.109 | 6.191 | 4,728,875 | +0.08(+1.36%) |
Jun 29, 2012 | 6.162 | 6.167 | 6.070 | 6.109 | 6,004,652 | +0.03(+0.56%) |
Jun 28, 2012 | 6.050 | 6.079 | 5.948 | 6.074 | 5,820,331 | -0.00(-0.08%) |
Jun 27, 2012 | 5.977 | 6.084 | 5.928 | 6.079 | 4,247,767 | +0.13(+2.13%) |
Jun 26, 2012 | 5.962 | 6.001 | 5.914 | 5.953 | 4,399,435 | -0.01(-0.16%) |
Jun 25, 2012 | 5.996 | 6.006 | 5.928 | 5.962 | 4,553,230 | -0.09(-1.53%) |
Jun 22, 2012 | 6.026 | 6.094 | 5.996 | 6.055 | 3,510,493 | +0.07(+1.14%) |
Jun 21, 2012 | 6.118 | 6.182 | 5.987 | 5.987 | 5,476,399 | -0.12(-2.00%) |
Jun 20, 2012 | 6.040 | 6.138 | 6.021 | 6.109 | 5,528,177 | +0.07(+1.21%) |
Jun 19, 2012 | 6.001 | 6.060 | 5.982 | 6.035 | 5,166,014 | +0.03(+0.57%) |
Jun 18, 2012 | 5.992 | 6.031 | 5.933 | 6.001 | 5,648,237 | -0.01(-0.24%) |
Jun 15, 2012 | 5.953 | 6.031 | 5.904 | 6.016 | 7,042,871 | +0.06(+1.06%) |
Jun 14, 2012 | 5.884 | 5.967 | 5.870 | 5.953 | 5,340,582 | +0.06(+0.99%) |
Jun 13, 2012 | 5.855 | 5.972 | 5.831 | 5.894 | 6,922,459 | +0.00(+0.00%) |
Jun 12, 2012 | 5.787 | 5.894 | 5.767 | 5.894 | 8,676,251 | +0.13(+2.20%) |
Jun 11, 2012 | 5.972 | 5.982 | 5.767 | 5.767 | 6,669,931 | -0.16(-2.63%) |
Jun 08, 2012 | 5.850 | 5.943 | 5.816 | 5.923 | 4,253,727 | +0.06(+1.08%) |
Jun 07, 2012 | 5.865 | 5.943 | 5.860 | 5.860 | 7,702,582 | +0.04(+0.67%) |
Jun 06, 2012 | 5.758 | 5.840 | 5.709 | 5.821 | 6,039,900 | +0.09(+1.53%) |
Jun 05, 2012 | 5.626 | 5.748 | 5.616 | 5.733 | 7,813,431 | +0.09(+1.64%) |
Jun 04, 2012 | 5.728 | 5.738 | 5.592 | 5.641 | 15,211,890 | -0.11(-1.95%) |