Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.496 | 6.522 | 6.471 | 6.503 | 52,607 | +0.00(+0.00%) |
Aug 30, 2012 | 6.515 | 6.515 | 6.446 | 6.503 | 62,854 | +0.03(+0.39%) |
Aug 29, 2012 | 6.509 | 6.560 | 6.446 | 6.477 | 78,954 | -0.01(-0.10%) |
Aug 27, 2012 | 6.484 | 6.547 | 6.477 | 6.484 | 121,263 | -0.04(-0.58%) |
Aug 24, 2012 | 6.458 | 6.522 | 6.458 | 6.522 | 12,885 | +0.04(+0.69%) |
Aug 23, 2012 | 6.446 | 6.535 | 6.446 | 6.477 | 56,631 | -0.01(-0.20%) |
Aug 22, 2012 | 6.725 | 6.725 | 6.471 | 6.490 | 105,449 | -0.15(-2.20%) |
Aug 21, 2012 | 6.680 | 6.681 | 6.636 | 6.636 | 69,190 | +0.00(+0.00%) |
Aug 20, 2012 | 6.668 | 6.717 | 6.636 | 6.636 | 44,057 | -0.03(-0.48%) |
Aug 17, 2012 | 6.750 | 6.750 | 6.668 | 6.668 | 28,927 | -0.04(-0.66%) |
Aug 16, 2012 | 6.763 | 6.776 | 6.687 | 6.712 | 61,802 | -0.01(-0.19%) |
Aug 15, 2012 | 6.718 | 6.763 | 6.674 | 6.725 | 65,719 | -0.01(-0.19%) |
Aug 14, 2012 | 6.699 | 6.750 | 6.687 | 6.738 | 38,509 | +0.09(+1.34%) |
Aug 13, 2012 | 6.725 | 6.731 | 6.636 | 6.649 | 80,757 | -0.08(-1.14%) |
Aug 10, 2012 | 6.801 | 6.801 | 6.700 | 6.725 | 46,018 | -0.06(-0.84%) |
Aug 09, 2012 | 6.757 | 6.795 | 6.732 | 6.782 | 37,151 | +0.03(+0.37%) |
Aug 08, 2012 | 6.713 | 6.801 | 6.713 | 6.757 | 80,578 | +0.02(+0.28%) |
Aug 07, 2012 | 6.763 | 6.820 | 6.694 | 6.738 | 68,246 | -0.04(-0.56%) |
Aug 06, 2012 | 6.763 | 6.814 | 6.763 | 6.776 | 36,633 | -0.03(-0.37%) |
Aug 03, 2012 | 6.827 | 6.827 | 6.770 | 6.801 | 43,134 | +0.03(+0.37%) |
Aug 02, 2012 | 6.858 | 6.890 | 6.763 | 6.776 | 50,554 | -0.06(-0.92%) |
Aug 01, 2012 | 6.789 | 6.865 | 6.749 | 6.839 | 99,085 | +0.10(+1.50%) |
Jul 31, 2012 | 6.732 | 6.776 | 6.725 | 6.738 | 69,513 | +0.00(+0.00%) |
Jul 30, 2012 | 6.776 | 6.776 | 6.700 | 6.738 | 61,800 | -0.02(-0.28%) |
Jul 27, 2012 | 6.669 | 6.763 | 6.669 | 6.757 | 44,195 | +0.07(+1.00%) |
Jul 26, 2012 | 6.719 | 6.732 | 6.681 | 6.690 | 29,701 | +0.01(+0.13%) |
Jul 25, 2012 | 6.675 | 6.713 | 6.669 | 6.681 | 92,119 | +0.01(+0.09%) |
Jul 24, 2012 | 6.669 | 6.719 | 6.631 | 6.675 | 47,048 | +0.04(+0.67%) |
Jul 23, 2012 | 6.612 | 6.694 | 6.612 | 6.631 | 38,146 | -0.01(-0.10%) |
Jul 20, 2012 | 6.694 | 6.694 | 6.637 | 6.637 | 37,818 | -0.02(-0.29%) |
Jul 19, 2012 | 6.707 | 6.737 | 6.637 | 6.656 | 37,013 | -0.06(-0.94%) |
Jul 18, 2012 | 6.669 | 6.719 | 6.662 | 6.719 | 30,484 | +0.04(+0.66%) |
Jul 17, 2012 | 6.719 | 6.725 | 6.669 | 6.675 | 42,928 | -0.06(-0.85%) |
Jul 16, 2012 | 6.763 | 6.763 | 6.707 | 6.732 | 52,607 | +0.01(+0.09%) |
Jul 13, 2012 | 6.694 | 6.763 | 6.675 | 6.725 | 69,314 | +0.03(+0.47%) |
Jul 12, 2012 | 6.662 | 6.694 | 6.643 | 6.694 | 81,059 | +0.04(+0.57%) |
Jul 11, 2012 | 6.656 | 6.669 | 6.631 | 6.656 | 55,702 | +0.02(+0.37%) |
Jul 10, 2012 | 6.619 | 6.638 | 6.575 | 6.631 | 46,545 | +0.06(+0.96%) |
Jul 09, 2012 | 6.644 | 6.650 | 6.562 | 6.568 | 110,254 | -0.04(-0.57%) |
Jul 06, 2012 | 6.638 | 6.757 | 6.575 | 6.606 | 91,332 | -0.06(-0.85%) |
Jul 05, 2012 | 6.738 | 6.738 | 6.644 | 6.663 | 33,122 | -0.04(-0.66%) |
Jul 03, 2012 | 6.719 | 6.732 | 6.669 | 6.707 | 22,502 | +0.01(+0.19%) |
Jul 02, 2012 | 6.587 | 6.719 | 6.587 | 6.694 | 69,463 | +0.11(+1.72%) |
Jun 29, 2012 | 6.549 | 6.594 | 6.537 | 6.581 | 57,414 | +0.04(+0.67%) |
Jun 28, 2012 | 6.518 | 6.543 | 6.493 | 6.537 | 55,520 | +0.04(+0.58%) |
Jun 27, 2012 | 6.480 | 6.499 | 6.468 | 6.499 | 54,578 | +0.04(+0.68%) |
Jun 26, 2012 | 6.417 | 6.474 | 6.417 | 6.455 | 47,289 | +0.00(+0.00%) |
Jun 25, 2012 | 6.411 | 6.455 | 6.411 | 6.455 | 36,844 | +0.04(+0.59%) |
Jun 22, 2012 | 6.342 | 6.423 | 6.342 | 6.417 | 43,356 | +0.03(+0.39%) |
Jun 21, 2012 | 6.379 | 6.398 | 6.376 | 6.392 | 17,911 | +0.05(+0.79%) |
Jun 20, 2012 | 6.354 | 6.405 | 6.329 | 6.342 | 65,859 | -0.01(-0.20%) |
Jun 19, 2012 | 6.423 | 6.430 | 6.354 | 6.354 | 39,309 | -0.03(-0.39%) |
Jun 18, 2012 | 6.241 | 6.392 | 6.241 | 6.379 | 80,471 | +0.04(+0.60%) |
Jun 15, 2012 | 6.367 | 6.417 | 6.329 | 6.342 | 56,153 | -0.06(-0.98%) |
Jun 14, 2012 | 6.354 | 6.474 | 6.354 | 6.405 | 95,974 | +0.05(+0.79%) |
Jun 13, 2012 | 6.361 | 6.405 | 6.335 | 6.354 | 72,001 | +0.02(+0.29%) |
Jun 12, 2012 | 6.367 | 6.386 | 6.336 | 6.336 | 92,333 | -0.04(-0.69%) |
Jun 11, 2012 | 6.430 | 6.430 | 6.370 | 6.380 | 31,683 | +0.01(+0.10%) |
Jun 08, 2012 | 6.417 | 6.455 | 6.355 | 6.374 | 48,719 | -0.01(-0.10%) |
Jun 07, 2012 | 6.436 | 6.455 | 6.380 | 6.380 | 66,493 | -0.02(-0.29%) |
Jun 06, 2012 | 6.355 | 6.436 | 6.355 | 6.399 | 66,066 | +0.04(+0.59%) |
Jun 05, 2012 | 6.374 | 6.417 | 6.361 | 6.361 | 42,699 | -0.02(-0.29%) |
Jun 04, 2012 | 6.430 | 6.430 | 6.348 | 6.380 | 62,677 | -0.03(-0.39%) |