Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.834 | 6.850 | 6.808 | 6.842 | 65,873 | +0.06(+0.90%) |
Aug 30, 2012 | 6.804 | 6.847 | 6.739 | 6.781 | 40,912 | -0.06(-0.89%) |
Aug 29, 2012 | 6.765 | 6.842 | 6.746 | 6.842 | 39,783 | +0.08(+1.19%) |
Aug 27, 2012 | 6.743 | 6.819 | 6.693 | 6.762 | 67,983 | +0.02(+0.28%) |
Aug 24, 2012 | 6.563 | 6.815 | 6.551 | 6.743 | 143,355 | +0.16(+2.44%) |
Aug 23, 2012 | 6.628 | 6.628 | 6.528 | 6.582 | 51,923 | -0.03(-0.52%) |
Aug 22, 2012 | 6.678 | 6.758 | 6.590 | 6.616 | 94,752 | -0.03(-0.40%) |
Aug 21, 2012 | 6.704 | 6.731 | 6.624 | 6.643 | 78,774 | -0.01(-0.12%) |
Aug 20, 2012 | 6.769 | 6.769 | 6.643 | 6.651 | 70,773 | -0.11(-1.56%) |
Aug 17, 2012 | 6.756 | 6.760 | 6.619 | 6.756 | 84,313 | +0.02(+0.23%) |
Aug 16, 2012 | 6.680 | 6.741 | 6.615 | 6.741 | 57,291 | +0.08(+1.14%) |
Aug 15, 2012 | 6.646 | 6.737 | 6.619 | 6.665 | 103,022 | -0.03(-0.40%) |
Aug 14, 2012 | 6.710 | 6.718 | 6.657 | 6.691 | 41,357 | -0.03(-0.40%) |
Aug 13, 2012 | 6.684 | 6.722 | 6.581 | 6.718 | 73,962 | +0.06(+0.86%) |
Aug 10, 2012 | 6.619 | 6.680 | 6.589 | 6.661 | 80,334 | +0.05(+0.80%) |
Aug 09, 2012 | 6.456 | 6.630 | 6.456 | 6.608 | 66,320 | +0.13(+1.99%) |
Aug 08, 2012 | 6.513 | 6.585 | 6.443 | 6.479 | 237,226 | -0.06(-0.93%) |
Aug 07, 2012 | 6.596 | 6.634 | 6.460 | 6.539 | 265,012 | -0.03(-0.52%) |
Aug 06, 2012 | 6.608 | 6.653 | 6.536 | 6.574 | 162,060 | +0.01(+0.12%) |
Aug 03, 2012 | 6.608 | 6.650 | 6.509 | 6.566 | 63,663 | +0.04(+0.58%) |
Aug 02, 2012 | 6.513 | 6.604 | 6.456 | 6.528 | 105,290 | +0.02(+0.35%) |
Aug 01, 2012 | 6.615 | 6.646 | 6.505 | 6.505 | 123,451 | -0.06(-0.93%) |
Jul 31, 2012 | 6.665 | 6.665 | 6.539 | 6.566 | 142,242 | -0.06(-0.86%) |
Jul 30, 2012 | 6.619 | 6.646 | 6.570 | 6.623 | 46,621 | +0.02(+0.23%) |
Jul 27, 2012 | 6.551 | 6.623 | 6.536 | 6.608 | 60,898 | +0.05(+0.69%) |
Jul 26, 2012 | 6.600 | 6.600 | 6.486 | 6.562 | 66,742 | +0.02(+0.29%) |
Jul 25, 2012 | 6.566 | 6.608 | 6.490 | 6.543 | 69,217 | +0.03(+0.41%) |
Jul 24, 2012 | 6.505 | 6.536 | 6.418 | 6.517 | 65,335 | +0.05(+0.76%) |
Jul 23, 2012 | 6.551 | 6.589 | 6.467 | 6.467 | 72,709 | -0.09(-1.45%) |
Jul 20, 2012 | 6.536 | 6.623 | 6.528 | 6.562 | 57,357 | +0.04(+0.58%) |
Jul 19, 2012 | 6.539 | 6.600 | 6.513 | 6.524 | 100,645 | -0.02(-0.35%) |
Jul 18, 2012 | 6.562 | 6.650 | 6.513 | 6.547 | 70,857 | -0.01(-0.09%) |
Jul 17, 2012 | 6.485 | 6.688 | 6.462 | 6.553 | 100,475 | +0.11(+1.64%) |
Jul 16, 2012 | 6.477 | 6.504 | 6.436 | 6.447 | 67,981 | -0.04(-0.64%) |
Jul 13, 2012 | 6.413 | 6.489 | 6.338 | 6.489 | 117,863 | +0.11(+1.71%) |
Jul 12, 2012 | 6.353 | 6.447 | 6.229 | 6.379 | 196,006 | +0.01(+0.18%) |
Jul 11, 2012 | 6.402 | 6.425 | 6.289 | 6.368 | 162,549 | -0.01(-0.18%) |
Jul 10, 2012 | 6.379 | 6.443 | 6.330 | 6.379 | 103,031 | +0.03(+0.48%) |
Jul 09, 2012 | 6.330 | 6.376 | 6.232 | 6.349 | 111,492 | +0.03(+0.54%) |
Jul 06, 2012 | 6.281 | 6.345 | 6.266 | 6.315 | 84,274 | -0.03(-0.42%) |
Jul 05, 2012 | 6.372 | 6.376 | 6.255 | 6.342 | 54,094 | -0.03(-0.53%) |
Jul 03, 2012 | 6.308 | 6.391 | 6.308 | 6.376 | 58,228 | +0.07(+1.08%) |
Jul 02, 2012 | 6.308 | 6.315 | 6.229 | 6.308 | 101,291 | +0.03(+0.42%) |
Jun 29, 2012 | 6.368 | 6.368 | 6.247 | 6.281 | 135,069 | +0.05(+0.85%) |
Jun 28, 2012 | 6.251 | 6.296 | 6.164 | 6.229 | 122,462 | -0.10(-1.55%) |
Jun 27, 2012 | 6.259 | 6.368 | 6.168 | 6.327 | 89,889 | +0.09(+1.45%) |
Jun 26, 2012 | 6.349 | 6.349 | 6.172 | 6.236 | 78,492 | +0.02(+0.24%) |
Jun 25, 2012 | 6.157 | 6.284 | 6.157 | 6.221 | 154,887 | +0.04(+0.61%) |
Jun 22, 2012 | 6.225 | 6.413 | 6.168 | 6.183 | 724,170 | -0.03(-0.42%) |
Jun 21, 2012 | 6.247 | 6.247 | 6.146 | 6.210 | 65,204 | -0.02(-0.36%) |
Jun 20, 2012 | 6.255 | 6.285 | 6.187 | 6.232 | 67,565 | +0.00(+0.06%) |
Jun 19, 2012 | 6.172 | 6.315 | 6.172 | 6.229 | 104,596 | +0.05(+0.85%) |
Jun 18, 2012 | 6.240 | 6.274 | 6.146 | 6.176 | 155,420 | -0.05(-0.88%) |
Jun 15, 2012 | 6.144 | 6.253 | 6.126 | 6.230 | 169,212 | +0.03(+0.54%) |
Jun 14, 2012 | 6.058 | 6.208 | 6.006 | 6.197 | 56,598 | +0.13(+2.10%) |
Jun 13, 2012 | 6.114 | 6.174 | 6.010 | 6.069 | 98,028 | -0.03(-0.55%) |
Jun 12, 2012 | 5.950 | 6.114 | 5.924 | 6.103 | 72,800 | +0.18(+3.03%) |
Jun 11, 2012 | 6.099 | 6.122 | 5.924 | 5.924 | 95,751 | -0.14(-2.34%) |
Jun 08, 2012 | 5.987 | 6.081 | 5.987 | 6.066 | 133,218 | +0.09(+1.44%) |
Jun 07, 2012 | 6.025 | 6.084 | 5.956 | 5.980 | 174,730 | +0.03(+0.44%) |
Jun 06, 2012 | 5.987 | 6.073 | 5.939 | 5.954 | 171,013 | -0.00(-0.06%) |
Jun 05, 2012 | 5.946 | 6.092 | 5.927 | 5.957 | 172,734 | -0.01(-0.13%) |
Jun 04, 2012 | 5.950 | 5.991 | 5.924 | 5.965 | 114,308 | +0.06(+1.08%) |