Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.695 | 6.695 | 6.664 | 6.682 | 81,278 | +0.01(+0.08%) |
Aug 30, 2012 | 6.673 | 6.695 | 6.661 | 6.676 | 105,370 | +0.01(+0.14%) |
Aug 29, 2012 | 6.670 | 6.682 | 6.658 | 6.667 | 59,104 | -0.03(-0.50%) |
Aug 27, 2012 | 6.688 | 6.701 | 6.658 | 6.701 | 125,013 | -0.01(-0.09%) |
Aug 24, 2012 | 6.649 | 6.710 | 6.649 | 6.706 | 154,188 | +0.06(+0.86%) |
Aug 23, 2012 | 6.682 | 6.695 | 6.649 | 6.649 | 82,843 | -0.01(-0.18%) |
Aug 22, 2012 | 6.634 | 6.664 | 6.619 | 6.661 | 145,516 | +0.00(+0.00%) |
Aug 21, 2012 | 6.710 | 6.710 | 6.655 | 6.661 | 75,448 | -0.02(-0.27%) |
Aug 20, 2012 | 6.710 | 6.710 | 6.604 | 6.679 | 112,818 | +0.01(+0.10%) |
Aug 17, 2012 | 6.661 | 6.681 | 6.625 | 6.673 | 107,071 | +0.04(+0.58%) |
Aug 16, 2012 | 6.622 | 6.695 | 6.604 | 6.634 | 213,511 | +0.02(+0.23%) |
Aug 15, 2012 | 6.573 | 6.619 | 6.535 | 6.619 | 94,467 | +0.07(+1.11%) |
Aug 14, 2012 | 6.525 | 6.570 | 6.513 | 6.546 | 161,969 | +0.02(+0.28%) |
Aug 13, 2012 | 6.525 | 6.576 | 6.516 | 6.528 | 137,643 | -0.03(-0.47%) |
Aug 10, 2012 | 6.543 | 6.619 | 6.525 | 6.559 | 99,904 | +0.00(+0.06%) |
Aug 09, 2012 | 6.570 | 6.625 | 6.543 | 6.555 | 84,018 | -0.01(-0.22%) |
Aug 08, 2012 | 6.608 | 6.638 | 6.560 | 6.569 | 246,726 | -0.07(-1.04%) |
Aug 07, 2012 | 6.602 | 6.638 | 6.567 | 6.638 | 152,875 | +0.03(+0.50%) |
Aug 06, 2012 | 6.569 | 6.608 | 6.542 | 6.605 | 147,506 | +0.05(+0.83%) |
Aug 03, 2012 | 6.488 | 6.587 | 6.488 | 6.551 | 63,416 | +0.08(+1.16%) |
Aug 02, 2012 | 6.593 | 6.599 | 6.458 | 6.476 | 202,323 | -0.12(-1.78%) |
Aug 01, 2012 | 6.512 | 6.608 | 6.512 | 6.593 | 125,307 | +0.08(+1.29%) |
Jul 31, 2012 | 6.533 | 6.593 | 6.488 | 6.509 | 231,402 | +0.03(+0.42%) |
Jul 30, 2012 | 6.383 | 6.509 | 6.383 | 6.482 | 155,858 | +0.06(+0.94%) |
Jul 27, 2012 | 6.407 | 6.443 | 6.383 | 6.422 | 92,316 | +0.04(+0.66%) |
Jul 26, 2012 | 6.340 | 6.380 | 6.308 | 6.380 | 95,072 | +0.05(+0.71%) |
Jul 25, 2012 | 6.356 | 6.368 | 6.293 | 6.335 | 115,316 | +0.07(+1.10%) |
Jul 24, 2012 | 6.350 | 6.350 | 6.245 | 6.266 | 207,173 | -0.06(-1.01%) |
Jul 23, 2012 | 6.332 | 6.373 | 6.299 | 6.330 | 139,466 | -0.07(-1.16%) |
Jul 20, 2012 | 6.368 | 6.419 | 6.311 | 6.404 | 60,576 | +0.04(+0.57%) |
Jul 19, 2012 | 6.428 | 6.470 | 6.368 | 6.368 | 100,369 | -0.04(-0.59%) |
Jul 18, 2012 | 6.305 | 6.422 | 6.305 | 6.406 | 96,201 | +0.10(+1.65%) |
Jul 17, 2012 | 6.203 | 6.320 | 6.179 | 6.302 | 145,505 | +0.10(+1.55%) |
Jul 16, 2012 | 6.227 | 6.229 | 6.188 | 6.206 | 94,127 | +0.01(+0.10%) |
Jul 13, 2012 | 6.155 | 6.210 | 6.155 | 6.200 | 81,226 | +0.07(+1.17%) |
Jul 12, 2012 | 6.158 | 6.167 | 6.101 | 6.128 | 139,050 | -0.10(-1.64%) |
Jul 11, 2012 | 6.296 | 6.367 | 6.230 | 6.230 | 61,824 | -0.06(-0.99%) |
Jul 10, 2012 | 6.326 | 6.331 | 6.278 | 6.292 | 139,835 | -0.04(-0.61%) |
Jul 09, 2012 | 6.316 | 6.331 | 6.292 | 6.331 | 133,557 | +0.03(+0.52%) |
Jul 06, 2012 | 6.304 | 6.313 | 6.260 | 6.298 | 98,794 | +0.00(+0.00%) |
Jul 05, 2012 | 6.212 | 6.352 | 6.197 | 6.298 | 129,299 | +0.12(+1.98%) |
Jul 03, 2012 | 6.188 | 6.188 | 6.170 | 6.176 | 49,256 | +0.04(+0.63%) |
Jul 02, 2012 | 6.102 | 6.170 | 6.098 | 6.137 | 125,635 | +0.10(+1.67%) |
Jun 29, 2012 | 6.075 | 6.095 | 6.022 | 6.037 | 77,289 | +0.02(+0.31%) |
Jun 28, 2012 | 6.045 | 6.048 | 5.992 | 6.018 | 32,331 | -0.03(-0.54%) |
Jun 27, 2012 | 6.009 | 6.060 | 6.009 | 6.051 | 93,861 | +0.06(+1.04%) |
Jun 26, 2012 | 6.021 | 6.033 | 5.974 | 5.989 | 72,772 | -0.02(-0.40%) |
Jun 25, 2012 | 5.989 | 6.021 | 5.956 | 6.012 | 104,251 | -0.02(-0.30%) |
Jun 22, 2012 | 6.012 | 6.033 | 6.010 | 6.030 | 53,672 | +0.04(+0.75%) |
Jun 21, 2012 | 6.033 | 6.033 | 5.965 | 5.986 | 81,708 | -0.05(-0.79%) |
Jun 20, 2012 | 6.000 | 6.060 | 5.971 | 6.033 | 59,924 | +0.05(+0.85%) |
Jun 19, 2012 | 6.069 | 6.099 | 5.966 | 5.983 | 134,070 | -0.05(-0.79%) |
Jun 18, 2012 | 5.959 | 6.030 | 5.959 | 6.030 | 49,293 | +0.08(+1.40%) |
Jun 15, 2012 | 5.938 | 5.947 | 5.896 | 5.947 | 48,940 | +0.01(+0.15%) |
Jun 14, 2012 | 5.866 | 5.938 | 5.843 | 5.938 | 75,496 | +0.06(+0.96%) |
Jun 13, 2012 | 5.878 | 5.926 | 5.852 | 5.881 | 128,409 | -0.06(-0.95%) |
Jun 12, 2012 | 5.914 | 5.939 | 5.870 | 5.938 | 86,893 | -0.00(-0.05%) |
Jun 11, 2012 | 5.997 | 5.997 | 5.902 | 5.941 | 67,245 | -0.01(-0.10%) |
Jun 08, 2012 | 5.968 | 6.014 | 5.944 | 5.947 | 107,411 | -0.01(-0.15%) |
Jun 07, 2012 | 6.090 | 6.090 | 5.917 | 5.956 | 94,183 | -0.04(-0.64%) |
Jun 06, 2012 | 5.958 | 6.026 | 5.958 | 5.994 | 68,454 | +0.05(+0.80%) |
Jun 05, 2012 | 5.917 | 5.996 | 5.905 | 5.946 | 141,388 | +0.09(+1.51%) |
Jun 04, 2012 | 5.834 | 5.887 | 5.828 | 5.858 | 144,275 | -0.01(-0.25%) |