Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.909 | 7.238 | 6.813 | 7.133 | 10,993,712 | +0.31(+4.58%) |
Aug 30, 2012 | 6.973 | 6.997 | 6.765 | 6.821 | 6,219,976 | -0.10(-1.39%) |
Aug 29, 2012 | 7.085 | 7.101 | 6.869 | 6.917 | 10,414,292 | -0.17(-2.38%) |
Aug 27, 2012 | 7.270 | 7.270 | 7.053 | 7.085 | 8,675,834 | -0.15(-2.10%) |
Aug 24, 2012 | 7.093 | 7.245 | 7.045 | 7.238 | 10,659,059 | +0.15(+2.15%) |
Aug 23, 2012 | 7.133 | 7.213 | 6.981 | 7.085 | 15,232,225 | +0.06(+0.80%) |
Aug 22, 2012 | 6.805 | 7.049 | 6.757 | 7.029 | 9,686,524 | +0.22(+3.18%) |
Aug 21, 2012 | 6.877 | 6.989 | 6.749 | 6.813 | 9,836,025 | +0.08(+1.19%) |
Aug 20, 2012 | 6.660 | 6.741 | 6.580 | 6.733 | 5,133,590 | +0.07(+1.08%) |
Aug 17, 2012 | 6.741 | 6.765 | 6.588 | 6.660 | 4,623,295 | -0.05(-0.72%) |
Aug 16, 2012 | 6.548 | 6.745 | 6.516 | 6.709 | 9,130,597 | +0.19(+2.95%) |
Aug 15, 2012 | 6.460 | 6.532 | 6.412 | 6.516 | 6,066,956 | +0.09(+1.37%) |
Aug 14, 2012 | 6.428 | 6.532 | 6.388 | 6.428 | 7,324,482 | -0.02(-0.37%) |
Aug 13, 2012 | 6.620 | 6.721 | 6.420 | 6.452 | 10,388,426 | -0.15(-2.31%) |
Aug 10, 2012 | 6.420 | 6.612 | 6.420 | 6.604 | 11,456,920 | +0.14(+2.23%) |
Aug 09, 2012 | 6.147 | 6.492 | 6.059 | 6.460 | 13,571,397 | +0.18(+2.94%) |
Aug 08, 2012 | 6.276 | 6.516 | 6.260 | 6.276 | 14,310,639 | -0.01(-0.13%) |
Aug 07, 2012 | 6.308 | 6.332 | 6.228 | 6.284 | 9,439,909 | +0.07(+1.16%) |
Aug 06, 2012 | 6.276 | 6.332 | 6.107 | 6.212 | 10,957,813 | +0.02(+0.39%) |
Aug 03, 2012 | 6.172 | 6.236 | 6.083 | 6.188 | 16,705,214 | +0.20(+3.35%) |
Aug 02, 2012 | 6.356 | 6.428 | 5.987 | 5.987 | 26,756,114 | -0.38(-5.92%) |
Aug 01, 2012 | 6.660 | 6.717 | 6.139 | 6.364 | 28,466,238 | -0.30(-4.45%) |
Jul 31, 2012 | 6.813 | 6.893 | 6.652 | 6.660 | 8,198,247 | -0.18(-2.58%) |
Jul 30, 2012 | 6.813 | 6.861 | 6.725 | 6.837 | 8,044,074 | +0.06(+0.83%) |
Jul 27, 2012 | 6.829 | 6.901 | 6.693 | 6.781 | 10,146,176 | +0.03(+0.48%) |
Jul 26, 2012 | 6.572 | 6.805 | 6.472 | 6.749 | 10,709,302 | +0.27(+4.21%) |
Jul 25, 2012 | 6.388 | 6.580 | 6.265 | 6.476 | 13,480,511 | +0.27(+4.39%) |
Jul 24, 2012 | 6.364 | 6.404 | 6.164 | 6.204 | 9,389,343 | -0.11(-1.78%) |
Jul 23, 2012 | 6.276 | 6.372 | 6.147 | 6.316 | 8,588,075 | -0.12(-1.87%) |
Jul 20, 2012 | 6.412 | 6.528 | 6.372 | 6.436 | 6,777,019 | +0.01(+0.12%) |
Jul 19, 2012 | 6.412 | 6.556 | 6.388 | 6.428 | 8,471,253 | +0.12(+1.91%) |
Jul 18, 2012 | 6.340 | 6.420 | 6.292 | 6.308 | 8,816,999 | -0.10(-1.63%) |
Jul 17, 2012 | 6.685 | 6.693 | 6.348 | 6.412 | 13,413,474 | -0.26(-3.96%) |
Jul 16, 2012 | 6.741 | 6.781 | 6.556 | 6.676 | 9,165,269 | -0.06(-0.95%) |
Jul 13, 2012 | 6.348 | 6.845 | 6.316 | 6.741 | 14,931,760 | +0.43(+6.86%) |
Jul 12, 2012 | 6.075 | 6.404 | 6.051 | 6.308 | 10,823,981 | +0.00(+0.00%) |
Jul 11, 2012 | 6.300 | 6.372 | 6.188 | 6.308 | 7,456,871 | -0.01(-0.13%) |
Jul 10, 2012 | 6.676 | 6.725 | 6.260 | 6.316 | 7,541,790 | -0.32(-4.83%) |
Jul 09, 2012 | 6.644 | 6.693 | 6.508 | 6.636 | 8,346,003 | +0.01(+0.12%) |
Jul 06, 2012 | 6.853 | 6.901 | 6.596 | 6.628 | 10,003,408 | -0.34(-4.83%) |
Jul 05, 2012 | 7.045 | 7.069 | 6.925 | 6.965 | 9,033,559 | -0.10(-1.47%) |
Jul 03, 2012 | 6.797 | 7.093 | 6.789 | 7.069 | 7,395,784 | +0.34(+5.13%) |
Jul 02, 2012 | 6.524 | 6.741 | 6.476 | 6.725 | 7,804,611 | +0.19(+2.94%) |
Jun 29, 2012 | 6.596 | 6.685 | 6.476 | 6.532 | 8,962,650 | +0.19(+3.03%) |
Jun 28, 2012 | 6.524 | 6.580 | 6.196 | 6.340 | 10,906,834 | -0.27(-4.12%) |
Jun 27, 2012 | 6.676 | 6.733 | 6.500 | 6.612 | 6,627,775 | -0.02(-0.24%) |
Jun 26, 2012 | 6.693 | 6.749 | 6.532 | 6.628 | 6,375,434 | -0.11(-1.66%) |
Jun 25, 2012 | 6.580 | 6.789 | 6.492 | 6.741 | 6,713,076 | +0.11(+1.69%) |
Jun 22, 2012 | 6.765 | 6.789 | 6.532 | 6.628 | 7,947,019 | -0.08(-1.19%) |
Jun 21, 2012 | 6.941 | 7.028 | 6.701 | 6.709 | 8,449,929 | -0.42(-5.96%) |
Jun 20, 2012 | 7.173 | 7.374 | 6.981 | 7.133 | 11,984,263 | -0.22(-3.05%) |
Jun 19, 2012 | 7.422 | 7.422 | 7.262 | 7.358 | 10,951,581 | +0.01(+0.11%) |
Jun 18, 2012 | 7.037 | 7.426 | 6.981 | 7.350 | 15,433,427 | +0.25(+3.50%) |
Jun 15, 2012 | 7.005 | 7.234 | 6.869 | 7.101 | 35,634,576 | +0.13(+1.84%) |
Jun 14, 2012 | 6.644 | 7.093 | 6.532 | 6.973 | 21,487,102 | +0.38(+5.71%) |
Jun 13, 2012 | 6.717 | 6.757 | 6.548 | 6.596 | 11,472,517 | -0.09(-1.32%) |
Jun 12, 2012 | 6.685 | 6.789 | 6.612 | 6.685 | 8,425,081 | +0.10(+1.46%) |
Jun 11, 2012 | 6.644 | 6.717 | 6.532 | 6.588 | 8,449,939 | -0.05(-0.72%) |
Jun 08, 2012 | 6.372 | 6.701 | 6.268 | 6.636 | 10,674,053 | +0.15(+2.35%) |
Jun 07, 2012 | 6.901 | 6.949 | 6.396 | 6.484 | 20,258,966 | -0.42(-6.15%) |
Jun 06, 2012 | 7.181 | 7.270 | 6.773 | 6.909 | 17,221,454 | -0.06(-0.92%) |
Jun 05, 2012 | 6.893 | 6.981 | 6.805 | 6.973 | 7,460,399 | +0.09(+1.28%) |
Jun 04, 2012 | 6.885 | 6.917 | 6.652 | 6.885 | 12,091,764 | +0.05(+0.70%) |