Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.010 | 7.041 | 6.964 | 7.019 | 212,750 | +0.06(+0.85%) |
Aug 30, 2012 | 6.928 | 6.978 | 6.928 | 6.959 | 252,709 | -0.00(-0.07%) |
Aug 29, 2012 | 6.909 | 6.969 | 6.909 | 6.964 | 252,050 | +0.10(+1.53%) |
Aug 27, 2012 | 6.850 | 6.864 | 6.818 | 6.859 | 194,087 | +0.02(+0.33%) |
Aug 24, 2012 | 6.768 | 6.846 | 6.764 | 6.837 | 192,331 | +0.07(+1.08%) |
Aug 23, 2012 | 6.659 | 6.768 | 6.659 | 6.764 | 326,699 | +0.10(+1.57%) |
Aug 22, 2012 | 6.636 | 6.668 | 6.609 | 6.659 | 338,775 | +0.02(+0.27%) |
Aug 21, 2012 | 6.641 | 6.709 | 6.586 | 6.641 | 504,320 | +0.00(+0.00%) |
Aug 20, 2012 | 6.677 | 6.677 | 6.636 | 6.641 | 223,069 | -0.01(-0.21%) |
Aug 17, 2012 | 6.673 | 6.686 | 6.645 | 6.654 | 195,844 | -0.02(-0.34%) |
Aug 16, 2012 | 6.714 | 6.714 | 6.650 | 6.677 | 263,518 | -0.04(-0.54%) |
Aug 15, 2012 | 6.709 | 6.734 | 6.691 | 6.714 | 344,284 | -0.03(-0.47%) |
Aug 14, 2012 | 6.786 | 6.786 | 6.710 | 6.745 | 212,174 | +0.00(+0.00%) |
Aug 13, 2012 | 6.755 | 6.773 | 6.732 | 6.745 | 249,822 | +0.02(+0.29%) |
Aug 10, 2012 | 6.767 | 6.789 | 6.726 | 6.726 | 164,077 | -0.03(-0.40%) |
Aug 09, 2012 | 6.807 | 6.812 | 6.744 | 6.753 | 216,698 | -0.04(-0.60%) |
Aug 08, 2012 | 6.767 | 6.812 | 6.767 | 6.794 | 170,326 | -0.01(-0.20%) |
Aug 07, 2012 | 6.753 | 6.844 | 6.753 | 6.807 | 245,872 | +0.05(+0.74%) |
Aug 06, 2012 | 6.803 | 6.803 | 6.744 | 6.758 | 187,821 | -0.03(-0.47%) |
Aug 03, 2012 | 6.798 | 6.839 | 6.780 | 6.789 | 247,003 | -0.02(-0.27%) |
Aug 02, 2012 | 6.807 | 6.844 | 6.798 | 6.807 | 197,500 | +0.00(+0.07%) |
Aug 01, 2012 | 6.839 | 6.839 | 6.785 | 6.803 | 167,005 | -0.00(-0.07%) |
Jul 31, 2012 | 6.853 | 6.866 | 6.798 | 6.807 | 216,859 | -0.01(-0.13%) |
Jul 30, 2012 | 6.875 | 6.885 | 6.807 | 6.816 | 227,942 | -0.08(-1.18%) |
Jul 27, 2012 | 6.948 | 6.948 | 6.884 | 6.898 | 168,069 | -0.02(-0.26%) |
Jul 26, 2012 | 6.921 | 6.954 | 6.871 | 6.916 | 269,562 | +0.01(+0.13%) |
Jul 25, 2012 | 6.853 | 6.907 | 6.848 | 6.907 | 226,865 | +0.06(+0.93%) |
Jul 24, 2012 | 6.853 | 6.875 | 6.844 | 6.844 | 219,527 | +0.00(+0.07%) |
Jul 23, 2012 | 6.857 | 6.857 | 6.794 | 6.839 | 253,874 | -0.00(-0.00%) |
Jul 20, 2012 | 6.812 | 6.857 | 6.812 | 6.839 | 211,297 | +0.00(+0.00%) |
Jul 19, 2012 | 6.853 | 6.857 | 6.826 | 6.839 | 226,546 | +0.03(+0.40%) |
Jul 18, 2012 | 6.816 | 6.826 | 6.798 | 6.812 | 199,351 | +0.02(+0.29%) |
Jul 17, 2012 | 6.816 | 6.816 | 6.776 | 6.792 | 217,899 | +0.01(+0.11%) |
Jul 16, 2012 | 6.844 | 6.844 | 6.785 | 6.785 | 213,987 | +0.00(+0.00%) |
Jul 13, 2012 | 6.821 | 6.894 | 6.721 | 6.785 | 222,596 | +0.07(+1.08%) |
Jul 12, 2012 | 6.798 | 6.798 | 6.712 | 6.712 | 206,478 | +0.02(+0.22%) |
Jul 11, 2012 | 6.688 | 6.711 | 6.675 | 6.697 | 210,507 | -0.00(-0.07%) |
Jul 10, 2012 | 6.612 | 6.720 | 6.612 | 6.702 | 203,219 | +0.09(+1.43%) |
Jul 09, 2012 | 6.616 | 6.629 | 6.557 | 6.607 | 164,493 | +0.06(+0.90%) |
Jul 06, 2012 | 6.544 | 6.557 | 6.503 | 6.548 | 203,263 | +0.00(+0.00%) |
Jul 05, 2012 | 6.585 | 6.634 | 6.535 | 6.548 | 263,527 | -0.04(-0.62%) |
Jul 03, 2012 | 6.585 | 6.621 | 6.571 | 6.589 | 312,275 | +0.05(+0.69%) |
Jul 02, 2012 | 6.539 | 6.571 | 6.539 | 6.544 | 185,356 | +0.01(+0.21%) |
Jun 29, 2012 | 6.503 | 6.548 | 6.503 | 6.530 | 230,201 | +0.01(+0.14%) |
Jun 28, 2012 | 6.530 | 6.576 | 6.500 | 6.521 | 226,396 | -0.02(-0.28%) |
Jun 27, 2012 | 6.476 | 6.539 | 6.466 | 6.539 | 259,780 | +0.09(+1.33%) |
Jun 26, 2012 | 6.431 | 6.472 | 6.431 | 6.454 | 481,204 | +0.00(+0.00%) |
Jun 25, 2012 | 6.431 | 6.472 | 6.427 | 6.454 | 324,867 | -0.01(-0.21%) |
Jun 22, 2012 | 6.440 | 6.467 | 6.413 | 6.467 | 211,842 | +0.02(+0.35%) |
Jun 21, 2012 | 6.400 | 6.445 | 6.377 | 6.445 | 287,361 | +0.05(+0.85%) |
Jun 20, 2012 | 6.386 | 6.391 | 6.368 | 6.391 | 265,738 | +0.02(+0.35%) |
Jun 19, 2012 | 6.336 | 6.368 | 6.332 | 6.368 | 201,977 | +0.03(+0.50%) |
Jun 18, 2012 | 6.355 | 6.364 | 6.312 | 6.336 | 223,148 | -0.01(-0.21%) |
Jun 15, 2012 | 6.355 | 6.382 | 6.318 | 6.350 | 149,054 | +0.03(+0.50%) |
Jun 14, 2012 | 6.391 | 6.391 | 6.318 | 6.318 | 144,462 | -0.03(-0.50%) |
Jun 13, 2012 | 6.318 | 6.364 | 6.307 | 6.350 | 133,901 | +0.01(+0.09%) |
Jun 12, 2012 | 6.281 | 6.349 | 6.281 | 6.344 | 180,550 | +0.05(+0.78%) |
Jun 11, 2012 | 6.335 | 6.344 | 6.286 | 6.295 | 187,194 | -0.01(-0.14%) |
Jun 08, 2012 | 6.281 | 6.317 | 6.259 | 6.304 | 129,927 | +0.01(+0.14%) |
Jun 07, 2012 | 6.272 | 6.304 | 6.263 | 6.295 | 178,022 | -0.00(-0.07%) |
Jun 06, 2012 | 6.290 | 6.304 | 6.254 | 6.299 | 178,374 | +0.01(+0.14%) |
Jun 05, 2012 | 6.286 | 6.313 | 6.281 | 6.290 | 156,666 | -0.02(-0.28%) |
Jun 04, 2012 | 6.299 | 6.335 | 6.272 | 6.308 | 133,194 | +0.01(+0.14%) |