Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.892 | 6.892 | 6.758 | 6.800 | 2,084,041 | -0.02(-0.31%) |
Aug 30, 2012 | 6.835 | 6.878 | 6.765 | 6.821 | 1,752,197 | -0.08(-1.13%) |
Aug 29, 2012 | 6.864 | 6.906 | 6.814 | 6.899 | 765,472 | +0.06(+0.83%) |
Aug 27, 2012 | 6.850 | 6.871 | 6.786 | 6.842 | 688,144 | +0.04(+0.62%) |
Aug 24, 2012 | 6.779 | 6.857 | 6.758 | 6.800 | 740,203 | -0.01(-0.21%) |
Aug 23, 2012 | 6.892 | 6.906 | 6.800 | 6.814 | 1,028,458 | -0.09(-1.33%) |
Aug 22, 2012 | 6.906 | 6.941 | 6.842 | 6.906 | 1,072,705 | -0.04(-0.51%) |
Aug 21, 2012 | 6.963 | 7.040 | 6.934 | 6.941 | 1,513,977 | +0.04(+0.51%) |
Aug 20, 2012 | 6.934 | 6.956 | 6.842 | 6.906 | 1,558,686 | -0.04(-0.51%) |
Aug 17, 2012 | 6.892 | 6.970 | 6.878 | 6.941 | 1,458,450 | +0.03(+0.41%) |
Aug 16, 2012 | 6.828 | 6.941 | 6.744 | 6.913 | 1,173,894 | +0.10(+1.45%) |
Aug 15, 2012 | 6.729 | 6.828 | 6.729 | 6.814 | 1,328,014 | +0.06(+0.94%) |
Aug 14, 2012 | 6.828 | 6.850 | 6.722 | 6.751 | 1,398,141 | -0.04(-0.62%) |
Aug 13, 2012 | 6.850 | 6.913 | 6.751 | 6.793 | 1,027,243 | -0.05(-0.72%) |
Aug 10, 2012 | 6.857 | 6.920 | 6.828 | 6.842 | 1,479,562 | -0.03(-0.41%) |
Aug 09, 2012 | 6.949 | 6.998 | 6.871 | 6.871 | 2,031,085 | -0.07(-1.02%) |
Aug 08, 2012 | 6.899 | 6.970 | 6.892 | 6.941 | 1,452,572 | -0.01(-0.20%) |
Aug 07, 2012 | 6.977 | 7.012 | 6.881 | 6.956 | 2,156,546 | +0.04(+0.51%) |
Aug 06, 2012 | 6.857 | 6.949 | 6.828 | 6.920 | 1,016,552 | +0.06(+0.93%) |
Aug 03, 2012 | 6.729 | 6.885 | 6.687 | 6.857 | 2,297,813 | +0.23(+3.52%) |
Aug 02, 2012 | 6.567 | 6.645 | 6.539 | 6.623 | 1,548,453 | +0.00(+0.00%) |
Aug 01, 2012 | 6.751 | 6.814 | 6.623 | 6.623 | 2,764,152 | -0.06(-0.95%) |
Jul 31, 2012 | 6.680 | 6.736 | 6.616 | 6.687 | 3,945,972 | +0.01(+0.11%) |
Jul 30, 2012 | 6.729 | 6.793 | 6.666 | 6.680 | 1,269,985 | -0.04(-0.53%) |
Jul 27, 2012 | 6.602 | 6.765 | 6.581 | 6.715 | 1,923,714 | +0.13(+2.04%) |
Jul 26, 2012 | 6.623 | 6.701 | 6.524 | 6.581 | 2,680,040 | +0.08(+1.31%) |
Jul 25, 2012 | 6.588 | 7.267 | 6.461 | 6.496 | 1,597,793 | -0.04(-0.54%) |
Jul 24, 2012 | 6.666 | 6.666 | 6.468 | 6.531 | 2,965,482 | -0.13(-1.91%) |
Jul 23, 2012 | 6.680 | 6.729 | 6.595 | 6.659 | 2,036,530 | -0.16(-2.38%) |
Jul 20, 2012 | 6.751 | 6.828 | 6.691 | 6.821 | 4,319,963 | -0.01(-0.10%) |
Jul 19, 2012 | 7.005 | 7.012 | 6.800 | 6.828 | 3,324,788 | -0.17(-2.42%) |
Jul 18, 2012 | 6.998 | 7.060 | 6.941 | 6.998 | 1,497,770 | -0.04(-0.50%) |
Jul 17, 2012 | 6.956 | 7.033 | 6.892 | 7.033 | 2,543,516 | +0.16(+2.26%) |
Jul 16, 2012 | 6.906 | 6.934 | 6.871 | 6.878 | 2,457,470 | -0.06(-0.82%) |
Jul 13, 2012 | 6.878 | 7.012 | 6.871 | 6.934 | 2,253,287 | +0.07(+1.03%) |
Jul 12, 2012 | 6.941 | 6.984 | 6.857 | 6.864 | 3,493,265 | -0.17(-2.41%) |
Jul 11, 2012 | 7.104 | 7.125 | 6.991 | 7.033 | 2,626,032 | -0.07(-1.00%) |
Jul 10, 2012 | 7.111 | 7.139 | 6.998 | 7.104 | 11,834,913 | -0.25(-3.37%) |
Jul 09, 2012 | 7.274 | 7.373 | 7.260 | 7.351 | 2,316,409 | +0.09(+1.27%) |
Jul 06, 2012 | 7.274 | 7.351 | 7.245 | 7.260 | 1,560,430 | -0.13(-1.72%) |
Jul 05, 2012 | 7.380 | 7.436 | 7.324 | 7.387 | 633,122 | +0.00(+0.00%) |
Jul 03, 2012 | 7.337 | 7.465 | 7.295 | 7.387 | 803,875 | +0.06(+0.87%) |
Jul 02, 2012 | 7.260 | 7.330 | 7.171 | 7.323 | 2,022,467 | +0.11(+1.57%) |
Jun 29, 2012 | 7.267 | 7.274 | 7.146 | 7.210 | 4,577,983 | +0.14(+2.00%) |
Jun 28, 2012 | 7.026 | 7.083 | 6.949 | 7.069 | 1,740,939 | -0.02(-0.30%) |
Jun 27, 2012 | 7.083 | 7.104 | 7.005 | 7.090 | 1,669,883 | +0.01(+0.20%) |
Jun 26, 2012 | 6.984 | 7.118 | 6.899 | 7.076 | 1,752,842 | +0.09(+1.32%) |
Jun 25, 2012 | 7.012 | 7.055 | 6.941 | 6.984 | 987,294 | -0.16(-2.18%) |
Jun 22, 2012 | 7.217 | 7.224 | 7.069 | 7.139 | 2,027,926 | +0.00(+0.00%) |
Jun 21, 2012 | 7.337 | 7.351 | 7.104 | 7.139 | 1,398,105 | -0.18(-2.51%) |
Jun 20, 2012 | 7.295 | 7.380 | 7.242 | 7.323 | 1,305,652 | +0.04(+0.58%) |
Jun 19, 2012 | 7.245 | 7.443 | 7.238 | 7.281 | 2,943,584 | +0.06(+0.88%) |
Jun 18, 2012 | 7.132 | 7.330 | 7.132 | 7.217 | 2,282,743 | +0.01(+0.20%) |
Jun 15, 2012 | 7.182 | 7.252 | 7.161 | 7.203 | 3,063,331 | +0.03(+0.39%) |
Jun 14, 2012 | 6.998 | 7.196 | 6.956 | 7.175 | 1,944,507 | +0.20(+2.84%) |
Jun 13, 2012 | 7.033 | 7.146 | 6.941 | 6.977 | 1,321,364 | -0.08(-1.20%) |
Jun 12, 2012 | 6.906 | 7.069 | 6.885 | 7.062 | 1,253,399 | +0.16(+2.25%) |
Jun 11, 2012 | 7.224 | 7.238 | 6.906 | 6.906 | 1,593,167 | -0.20(-2.79%) |
Jun 08, 2012 | 6.977 | 7.154 | 6.927 | 7.104 | 1,154,648 | +0.09(+1.31%) |
Jun 07, 2012 | 7.245 | 7.295 | 7.005 | 7.012 | 1,982,778 | -0.11(-1.49%) |
Jun 06, 2012 | 6.878 | 7.139 | 6.828 | 7.118 | 1,980,774 | +0.33(+4.79%) |
Jun 05, 2012 | 6.524 | 6.793 | 6.517 | 6.793 | 1,978,024 | +0.22(+3.33%) |
Jun 04, 2012 | 6.694 | 6.744 | 6.510 | 6.574 | 2,335,909 | -0.08(-1.27%) |