Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.014 | 7.027 | 6.984 | 7.014 | 143,419 | +0.03(+0.49%) |
Aug 30, 2012 | 7.023 | 7.031 | 6.954 | 6.980 | 360,510 | -0.02(-0.24%) |
Aug 29, 2012 | 6.950 | 7.006 | 6.943 | 6.997 | 218,359 | +0.10(+1.48%) |
Aug 27, 2012 | 6.950 | 6.950 | 6.878 | 6.895 | 210,716 | -0.06(-0.80%) |
Aug 24, 2012 | 6.946 | 6.950 | 6.848 | 6.950 | 215,629 | +0.06(+0.93%) |
Aug 23, 2012 | 6.844 | 6.916 | 6.827 | 6.886 | 463,600 | +0.06(+0.87%) |
Aug 22, 2012 | 6.827 | 6.839 | 6.792 | 6.827 | 230,695 | +0.03(+0.38%) |
Aug 21, 2012 | 6.776 | 6.801 | 6.745 | 6.801 | 276,749 | +0.03(+0.38%) |
Aug 20, 2012 | 6.708 | 6.776 | 6.684 | 6.776 | 434,839 | +0.08(+1.20%) |
Aug 17, 2012 | 6.648 | 6.712 | 6.631 | 6.695 | 240,025 | +0.02(+0.32%) |
Aug 16, 2012 | 6.678 | 6.678 | 6.521 | 6.674 | 811,232 | +0.01(+0.13%) |
Aug 15, 2012 | 6.674 | 6.674 | 6.576 | 6.665 | 429,530 | -0.00(-0.06%) |
Aug 14, 2012 | 6.661 | 6.670 | 6.593 | 6.670 | 182,742 | +0.04(+0.64%) |
Aug 13, 2012 | 6.606 | 6.627 | 6.572 | 6.627 | 176,134 | +0.04(+0.58%) |
Aug 10, 2012 | 6.589 | 6.703 | 6.576 | 6.589 | 206,530 | -0.02(-0.32%) |
Aug 09, 2012 | 6.678 | 6.678 | 6.610 | 6.610 | 214,546 | -0.03(-0.51%) |
Aug 08, 2012 | 6.699 | 6.699 | 6.640 | 6.644 | 155,459 | -0.02(-0.25%) |
Aug 07, 2012 | 6.686 | 6.699 | 6.661 | 6.661 | 122,379 | +0.00(+0.00%) |
Aug 06, 2012 | 6.695 | 6.729 | 6.657 | 6.661 | 137,731 | -0.05(-0.76%) |
Aug 03, 2012 | 6.729 | 6.733 | 6.686 | 6.712 | 110,073 | +0.01(+0.19%) |
Aug 02, 2012 | 6.678 | 6.733 | 6.670 | 6.699 | 147,528 | +0.00(+0.00%) |
Aug 01, 2012 | 6.742 | 6.742 | 6.674 | 6.699 | 196,193 | -0.01(-0.19%) |
Jul 31, 2012 | 6.699 | 6.729 | 6.644 | 6.712 | 253,171 | +0.03(+0.38%) |
Jul 30, 2012 | 6.619 | 6.691 | 6.610 | 6.686 | 128,035 | +0.07(+1.02%) |
Jul 27, 2012 | 6.627 | 6.674 | 6.614 | 6.619 | 138,818 | +0.03(+0.45%) |
Jul 26, 2012 | 6.686 | 6.691 | 6.568 | 6.589 | 337,924 | -0.07(-1.02%) |
Jul 25, 2012 | 6.644 | 6.686 | 6.619 | 6.657 | 176,384 | -0.00(-0.06%) |
Jul 24, 2012 | 6.686 | 6.686 | 6.633 | 6.661 | 155,355 | +0.01(+0.13%) |
Jul 23, 2012 | 6.670 | 6.674 | 6.619 | 6.653 | 203,146 | -0.01(-0.19%) |
Jul 20, 2012 | 6.712 | 6.712 | 6.572 | 6.665 | 408,582 | -0.00(-0.07%) |
Jul 19, 2012 | 6.632 | 6.670 | 6.616 | 6.670 | 183,290 | +0.07(+1.02%) |
Jul 18, 2012 | 6.611 | 6.640 | 6.576 | 6.602 | 181,577 | -0.03(-0.51%) |
Jul 17, 2012 | 6.594 | 6.636 | 6.527 | 6.636 | 189,113 | +0.04(+0.64%) |
Jul 16, 2012 | 6.569 | 6.628 | 6.531 | 6.594 | 198,726 | +0.08(+1.16%) |
Jul 13, 2012 | 6.484 | 6.554 | 6.480 | 6.518 | 247,536 | +0.03(+0.39%) |
Jul 12, 2012 | 6.468 | 6.497 | 6.400 | 6.493 | 146,766 | +0.01(+0.20%) |
Jul 11, 2012 | 6.421 | 6.489 | 6.417 | 6.480 | 250,406 | +0.05(+0.85%) |
Jul 10, 2012 | 6.442 | 6.459 | 6.409 | 6.425 | 213,709 | -0.01(-0.20%) |
Jul 09, 2012 | 6.392 | 6.442 | 6.379 | 6.438 | 222,318 | +0.04(+0.66%) |
Jul 06, 2012 | 6.451 | 6.459 | 6.396 | 6.396 | 226,979 | -0.06(-0.91%) |
Jul 05, 2012 | 6.451 | 6.497 | 6.442 | 6.455 | 114,794 | +0.01(+0.13%) |
Jul 03, 2012 | 6.442 | 6.484 | 6.442 | 6.446 | 66,178 | +0.01(+0.13%) |
Jul 02, 2012 | 6.451 | 6.514 | 6.434 | 6.438 | 134,753 | -0.01(-0.20%) |
Jun 29, 2012 | 6.602 | 6.632 | 6.400 | 6.451 | 563,279 | -0.10(-1.48%) |
Jun 28, 2012 | 6.552 | 6.552 | 6.497 | 6.548 | 185,913 | -0.02(-0.32%) |
Jun 27, 2012 | 6.514 | 6.569 | 6.506 | 6.569 | 201,053 | +0.07(+1.04%) |
Jun 26, 2012 | 6.501 | 6.501 | 6.371 | 6.501 | 348,863 | +0.07(+1.11%) |
Jun 25, 2012 | 6.506 | 6.506 | 6.392 | 6.430 | 259,317 | -0.08(-1.23%) |
Jun 22, 2012 | 6.539 | 6.546 | 6.476 | 6.510 | 159,821 | -0.02(-0.32%) |
Jun 21, 2012 | 6.573 | 6.573 | 6.514 | 6.531 | 177,424 | -0.01(-0.19%) |
Jun 20, 2012 | 6.489 | 6.543 | 6.472 | 6.543 | 200,943 | +0.08(+1.16%) |
Jun 19, 2012 | 6.393 | 6.468 | 6.359 | 6.468 | 187,108 | +0.08(+1.18%) |
Jun 18, 2012 | 6.418 | 6.452 | 6.368 | 6.393 | 214,629 | -0.00(-0.07%) |
Jun 15, 2012 | 6.431 | 6.439 | 6.334 | 6.397 | 156,370 | +0.02(+0.33%) |
Jun 14, 2012 | 6.385 | 6.456 | 6.343 | 6.376 | 160,499 | +0.02(+0.26%) |
Jun 13, 2012 | 6.338 | 6.393 | 6.309 | 6.359 | 256,172 | +0.01(+0.13%) |
Jun 12, 2012 | 6.347 | 6.351 | 6.297 | 6.351 | 163,710 | +0.05(+0.73%) |
Jun 11, 2012 | 6.347 | 6.351 | 6.288 | 6.305 | 160,146 | -0.02(-0.27%) |
Jun 08, 2012 | 6.209 | 6.330 | 6.188 | 6.322 | 189,589 | +0.10(+1.55%) |
Jun 07, 2012 | 6.338 | 6.338 | 6.221 | 6.225 | 149,488 | -0.07(-1.07%) |
Jun 06, 2012 | 6.326 | 6.326 | 6.255 | 6.292 | 191,989 | +0.05(+0.74%) |
Jun 05, 2012 | 6.229 | 6.313 | 6.217 | 6.246 | 222,742 | +0.02(+0.34%) |
Jun 04, 2012 | 6.410 | 6.418 | 6.200 | 6.225 | 355,926 | -0.17(-2.69%) |