Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.633 | 6.633 | 6.603 | 6.621 | 82,027 | +0.01(+0.08%) |
Aug 30, 2012 | 6.612 | 6.633 | 6.600 | 6.615 | 106,341 | +0.01(+0.14%) |
Aug 29, 2012 | 6.609 | 6.621 | 6.597 | 6.606 | 59,649 | -0.03(-0.50%) |
Aug 27, 2012 | 6.627 | 6.639 | 6.597 | 6.639 | 126,164 | -0.01(-0.09%) |
Aug 24, 2012 | 6.588 | 6.648 | 6.588 | 6.645 | 155,609 | +0.06(+0.86%) |
Aug 23, 2012 | 6.621 | 6.633 | 6.588 | 6.588 | 83,606 | -0.01(-0.18%) |
Aug 22, 2012 | 6.573 | 6.603 | 6.558 | 6.600 | 146,857 | +0.00(+0.00%) |
Aug 21, 2012 | 6.648 | 6.648 | 6.594 | 6.600 | 76,143 | -0.02(-0.27%) |
Aug 20, 2012 | 6.648 | 6.648 | 6.543 | 6.618 | 113,857 | +0.01(+0.10%) |
Aug 17, 2012 | 6.600 | 6.620 | 6.564 | 6.612 | 108,057 | +0.04(+0.58%) |
Aug 16, 2012 | 6.561 | 6.633 | 6.543 | 6.573 | 215,478 | +0.02(+0.23%) |
Aug 15, 2012 | 6.513 | 6.558 | 6.476 | 6.558 | 95,337 | +0.07(+1.11%) |
Aug 14, 2012 | 6.465 | 6.510 | 6.453 | 6.486 | 163,461 | +0.02(+0.28%) |
Aug 13, 2012 | 6.465 | 6.516 | 6.456 | 6.468 | 138,911 | -0.03(-0.47%) |
Aug 10, 2012 | 6.483 | 6.558 | 6.466 | 6.499 | 100,824 | +0.00(+0.06%) |
Aug 09, 2012 | 6.510 | 6.564 | 6.483 | 6.495 | 84,792 | -0.01(-0.22%) |
Aug 08, 2012 | 6.548 | 6.578 | 6.500 | 6.509 | 248,999 | -0.07(-1.04%) |
Aug 07, 2012 | 6.542 | 6.578 | 6.507 | 6.578 | 154,284 | +0.03(+0.50%) |
Aug 06, 2012 | 6.509 | 6.548 | 6.483 | 6.545 | 148,864 | +0.05(+0.83%) |
Aug 03, 2012 | 6.429 | 6.527 | 6.429 | 6.492 | 64,000 | +0.07(+1.16%) |
Aug 02, 2012 | 6.533 | 6.539 | 6.399 | 6.417 | 204,186 | -0.12(-1.78%) |
Aug 01, 2012 | 6.453 | 6.548 | 6.453 | 6.533 | 126,461 | +0.08(+1.29%) |
Jul 31, 2012 | 6.474 | 6.533 | 6.429 | 6.450 | 233,534 | +0.03(+0.42%) |
Jul 30, 2012 | 6.325 | 6.450 | 6.325 | 6.423 | 157,294 | +0.06(+0.94%) |
Jul 27, 2012 | 6.349 | 6.384 | 6.325 | 6.364 | 93,166 | +0.04(+0.66%) |
Jul 26, 2012 | 6.282 | 6.322 | 6.251 | 6.322 | 95,948 | +0.04(+0.71%) |
Jul 25, 2012 | 6.298 | 6.310 | 6.236 | 6.277 | 116,379 | +0.07(+1.10%) |
Jul 24, 2012 | 6.292 | 6.292 | 6.188 | 6.209 | 209,081 | -0.06(-1.01%) |
Jul 23, 2012 | 6.274 | 6.314 | 6.242 | 6.272 | 140,750 | -0.07(-1.16%) |
Jul 20, 2012 | 6.310 | 6.361 | 6.253 | 6.346 | 61,134 | +0.04(+0.57%) |
Jul 19, 2012 | 6.369 | 6.411 | 6.310 | 6.310 | 101,293 | -0.04(-0.59%) |
Jul 18, 2012 | 6.247 | 6.364 | 6.247 | 6.347 | 97,087 | +0.10(+1.65%) |
Jul 17, 2012 | 6.146 | 6.262 | 6.122 | 6.244 | 146,845 | +0.10(+1.55%) |
Jul 16, 2012 | 6.170 | 6.172 | 6.132 | 6.149 | 94,994 | +0.01(+0.10%) |
Jul 13, 2012 | 6.099 | 6.153 | 6.099 | 6.143 | 81,975 | +0.07(+1.17%) |
Jul 12, 2012 | 6.102 | 6.111 | 6.045 | 6.072 | 140,330 | -0.10(-1.64%) |
Jul 11, 2012 | 6.239 | 6.309 | 6.173 | 6.173 | 62,394 | -0.06(-0.99%) |
Jul 10, 2012 | 6.268 | 6.273 | 6.221 | 6.235 | 141,123 | -0.04(-0.61%) |
Jul 09, 2012 | 6.258 | 6.273 | 6.235 | 6.273 | 134,787 | +0.03(+0.52%) |
Jul 06, 2012 | 6.247 | 6.256 | 6.203 | 6.241 | 99,704 | +0.00(+0.00%) |
Jul 05, 2012 | 6.155 | 6.294 | 6.140 | 6.241 | 130,490 | +0.12(+1.98%) |
Jul 03, 2012 | 6.132 | 6.132 | 6.114 | 6.120 | 49,709 | +0.04(+0.63%) |
Jul 02, 2012 | 6.046 | 6.114 | 6.042 | 6.081 | 126,792 | +0.10(+1.67%) |
Jun 29, 2012 | 6.019 | 6.039 | 5.967 | 5.982 | 78,001 | +0.02(+0.31%) |
Jun 28, 2012 | 5.990 | 5.993 | 5.937 | 5.963 | 32,629 | -0.03(-0.54%) |
Jun 27, 2012 | 5.955 | 6.005 | 5.955 | 5.996 | 94,725 | +0.06(+1.04%) |
Jun 26, 2012 | 5.966 | 5.978 | 5.919 | 5.934 | 73,443 | -0.02(-0.40%) |
Jun 25, 2012 | 5.934 | 5.966 | 5.901 | 5.958 | 105,211 | -0.02(-0.30%) |
Jun 22, 2012 | 5.958 | 5.978 | 5.955 | 5.975 | 54,166 | +0.04(+0.75%) |
Jun 21, 2012 | 5.978 | 5.978 | 5.910 | 5.931 | 82,461 | -0.05(-0.79%) |
Jun 20, 2012 | 5.946 | 6.005 | 5.916 | 5.978 | 60,476 | +0.05(+0.85%) |
Jun 19, 2012 | 6.014 | 6.043 | 5.912 | 5.928 | 135,305 | -0.05(-0.79%) |
Jun 18, 2012 | 5.904 | 5.975 | 5.904 | 5.975 | 49,747 | +0.08(+1.40%) |
Jun 15, 2012 | 5.884 | 5.893 | 5.842 | 5.893 | 49,391 | +0.01(+0.15%) |
Jun 14, 2012 | 5.813 | 5.884 | 5.790 | 5.884 | 76,191 | +0.06(+0.96%) |
Jun 13, 2012 | 5.825 | 5.872 | 5.798 | 5.828 | 129,591 | -0.06(-0.95%) |
Jun 12, 2012 | 5.860 | 5.885 | 5.816 | 5.884 | 87,693 | -0.00(-0.05%) |
Jun 11, 2012 | 5.943 | 5.943 | 5.848 | 5.887 | 67,864 | -0.01(-0.10%) |
Jun 08, 2012 | 5.913 | 5.959 | 5.890 | 5.893 | 108,400 | -0.01(-0.15%) |
Jun 07, 2012 | 6.034 | 6.034 | 5.863 | 5.901 | 95,051 | -0.04(-0.64%) |
Jun 06, 2012 | 5.904 | 5.971 | 5.904 | 5.939 | 69,084 | +0.05(+0.80%) |
Jun 05, 2012 | 5.863 | 5.942 | 5.851 | 5.892 | 142,690 | +0.09(+1.51%) |
Jun 04, 2012 | 5.781 | 5.834 | 5.775 | 5.804 | 145,604 | -0.01(-0.25%) |