Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.135 | 7.135 | 7.011 | 7.049 | 133,738 | -0.03(-0.44%) |
Aug 30, 2012 | 7.061 | 7.104 | 6.989 | 7.080 | 98,462 | +0.00(+0.03%) |
Aug 29, 2012 | 7.027 | 7.104 | 7.020 | 7.078 | 110,996 | +0.04(+0.58%) |
Aug 27, 2012 | 7.025 | 7.106 | 6.984 | 7.037 | 107,822 | +0.05(+0.65%) |
Aug 24, 2012 | 6.817 | 7.003 | 6.777 | 6.991 | 311,748 | +0.16(+2.28%) |
Aug 23, 2012 | 6.982 | 7.022 | 6.807 | 6.836 | 176,686 | -0.15(-2.13%) |
Aug 22, 2012 | 7.140 | 7.161 | 6.963 | 6.984 | 283,481 | -0.15(-2.08%) |
Aug 21, 2012 | 6.989 | 7.161 | 6.979 | 7.133 | 292,544 | +0.16(+2.23%) |
Aug 20, 2012 | 6.932 | 6.989 | 6.888 | 6.977 | 127,669 | +0.05(+0.73%) |
Aug 17, 2012 | 6.927 | 6.955 | 6.900 | 6.927 | 278,803 | -0.02(-0.24%) |
Aug 16, 2012 | 6.917 | 6.943 | 6.831 | 6.943 | 184,842 | +0.04(+0.59%) |
Aug 15, 2012 | 6.841 | 6.970 | 6.809 | 6.903 | 229,515 | +0.03(+0.49%) |
Aug 14, 2012 | 6.884 | 6.891 | 6.740 | 6.869 | 458,709 | +0.01(+0.21%) |
Aug 13, 2012 | 6.886 | 6.929 | 6.795 | 6.855 | 374,927 | -0.05(-0.66%) |
Aug 10, 2012 | 6.955 | 6.955 | 6.879 | 6.900 | 172,455 | -0.05(-0.76%) |
Aug 09, 2012 | 7.039 | 7.039 | 6.908 | 6.953 | 381,296 | -0.08(-1.16%) |
Aug 08, 2012 | 7.034 | 7.080 | 6.984 | 7.034 | 336,949 | -0.04(-0.61%) |
Aug 07, 2012 | 7.159 | 7.159 | 7.051 | 7.078 | 577,136 | -0.04(-0.50%) |
Aug 06, 2012 | 7.099 | 7.166 | 7.027 | 7.113 | 967,455 | +0.03(+0.44%) |
Aug 03, 2012 | 6.936 | 7.109 | 6.870 | 7.082 | 995,563 | +0.20(+2.92%) |
Aug 02, 2012 | 6.943 | 7.001 | 6.843 | 6.881 | 1,469,371 | +0.28(+4.28%) |
Aug 01, 2012 | 6.730 | 6.788 | 6.563 | 6.599 | 894,377 | -0.12(-1.75%) |
Jul 31, 2012 | 6.778 | 6.891 | 6.697 | 6.716 | 485,389 | -0.10(-1.44%) |
Jul 30, 2012 | 6.845 | 6.912 | 6.797 | 6.814 | 651,576 | -0.05(-0.73%) |
Jul 27, 2012 | 6.903 | 6.943 | 6.829 | 6.864 | 811,731 | -0.04(-0.52%) |
Jul 26, 2012 | 6.888 | 6.915 | 6.839 | 6.900 | 1,687,259 | +0.08(+1.19%) |
Jul 25, 2012 | 6.754 | 6.852 | 6.704 | 6.819 | 644,095 | +0.10(+1.42%) |
Jul 24, 2012 | 6.728 | 6.740 | 6.654 | 6.723 | 629,164 | +0.03(+0.47%) |
Jul 23, 2012 | 6.666 | 6.740 | 6.623 | 6.692 | 561,541 | -0.07(-0.99%) |
Jul 20, 2012 | 6.752 | 6.793 | 6.733 | 6.759 | 334,101 | -0.04(-0.63%) |
Jul 19, 2012 | 6.886 | 6.886 | 6.778 | 6.802 | 247,078 | -0.08(-1.18%) |
Jul 18, 2012 | 6.824 | 6.887 | 6.773 | 6.884 | 608,732 | +0.05(+0.74%) |
Jul 17, 2012 | 6.704 | 6.879 | 6.666 | 6.833 | 857,590 | +0.16(+2.44%) |
Jul 16, 2012 | 6.630 | 6.697 | 6.548 | 6.671 | 201,511 | +0.05(+0.72%) |
Jul 13, 2012 | 6.513 | 6.659 | 6.472 | 6.623 | 179,079 | +0.11(+1.69%) |
Jul 12, 2012 | 6.462 | 6.613 | 6.352 | 6.513 | 463,888 | -0.01(-0.15%) |
Jul 11, 2012 | 6.580 | 6.580 | 6.455 | 6.522 | 613,055 | -0.07(-1.02%) |
Jul 10, 2012 | 6.668 | 6.685 | 6.536 | 6.589 | 1,113,572 | -0.06(-0.90%) |
Jul 09, 2012 | 6.675 | 6.807 | 6.584 | 6.649 | 935,934 | -0.02(-0.25%) |
Jul 06, 2012 | 6.706 | 6.775 | 6.654 | 6.666 | 1,414,232 | -0.13(-1.97%) |
Jul 05, 2012 | 6.824 | 6.836 | 6.733 | 6.800 | 1,143,857 | -0.08(-1.15%) |
Jul 03, 2012 | 6.929 | 6.943 | 6.843 | 6.879 | 3,353,022 | -0.06(-0.93%) |
Jul 02, 2012 | 6.769 | 6.943 | 6.747 | 6.943 | 1,502,400 | +0.17(+2.58%) |
Jun 29, 2012 | 6.874 | 6.874 | 6.687 | 6.769 | 844,154 | +0.03(+0.43%) |
Jun 28, 2012 | 6.697 | 6.762 | 6.642 | 6.740 | 456,387 | +0.03(+0.43%) |
Jun 27, 2012 | 6.575 | 6.730 | 6.479 | 6.711 | 485,026 | +0.03(+0.43%) |
Jun 26, 2012 | 6.690 | 6.802 | 6.657 | 6.683 | 458,448 | -0.01(-0.21%) |
Jun 25, 2012 | 6.585 | 6.718 | 6.549 | 6.697 | 346,141 | -0.02(-0.28%) |
Jun 22, 2012 | 6.510 | 6.728 | 6.460 | 6.716 | 1,747,157 | +0.27(+4.11%) |
Jun 21, 2012 | 6.690 | 6.690 | 6.434 | 6.451 | 295,488 | -0.21(-3.12%) |
Jun 20, 2012 | 6.651 | 6.692 | 6.608 | 6.659 | 169,594 | -0.01(-0.21%) |
Jun 19, 2012 | 6.663 | 6.691 | 6.639 | 6.673 | 280,893 | +0.02(+0.29%) |
Jun 18, 2012 | 6.587 | 6.686 | 6.549 | 6.654 | 227,690 | +0.01(+0.11%) |
Jun 15, 2012 | 6.683 | 6.709 | 6.642 | 6.647 | 414,747 | -0.02(-0.32%) |
Jun 14, 2012 | 6.606 | 6.711 | 6.551 | 6.668 | 356,542 | +0.05(+0.76%) |
Jun 13, 2012 | 6.494 | 6.687 | 6.494 | 6.618 | 365,558 | +0.10(+1.58%) |
Jun 12, 2012 | 6.453 | 6.534 | 6.386 | 6.515 | 191,020 | +0.08(+1.30%) |
Jun 11, 2012 | 6.570 | 6.570 | 6.424 | 6.432 | 316,407 | -0.08(-1.25%) |
Jun 08, 2012 | 6.432 | 6.549 | 6.372 | 6.513 | 227,171 | +0.05(+0.85%) |
Jun 07, 2012 | 6.556 | 6.568 | 6.427 | 6.458 | 372,004 | -0.03(-0.41%) |
Jun 06, 2012 | 6.209 | 6.489 | 6.159 | 6.484 | 332,233 | +0.27(+4.42%) |
Jun 05, 2012 | 6.021 | 6.212 | 6.021 | 6.209 | 341,470 | +0.14(+2.32%) |
Jun 04, 2012 | 5.994 | 6.123 | 5.994 | 6.068 | 324,372 | +0.09(+1.44%) |