Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.698 | 6.710 | 6.620 | 6.692 | 97,669 | +0.04(+0.54%) |
Aug 30, 2012 | 6.710 | 6.716 | 6.650 | 6.656 | 85,217 | -0.10(-1.51%) |
Aug 29, 2012 | 6.740 | 6.812 | 6.716 | 6.758 | 64,105 | +0.04(+0.62%) |
Aug 27, 2012 | 6.620 | 6.728 | 6.590 | 6.716 | 84,563 | +0.10(+1.54%) |
Aug 24, 2012 | 6.500 | 6.632 | 6.500 | 6.614 | 104,272 | +0.08(+1.28%) |
Aug 23, 2012 | 6.662 | 6.674 | 6.500 | 6.530 | 139,553 | -0.16(-2.42%) |
Aug 22, 2012 | 6.716 | 6.740 | 6.656 | 6.692 | 64,397 | -0.01(-0.18%) |
Aug 21, 2012 | 6.800 | 6.818 | 6.698 | 6.704 | 103,386 | -0.06(-0.89%) |
Aug 20, 2012 | 6.752 | 6.788 | 6.656 | 6.764 | 93,589 | +0.02(+0.27%) |
Aug 17, 2012 | 6.584 | 6.746 | 6.524 | 6.746 | 202,322 | +0.16(+2.36%) |
Aug 16, 2012 | 6.542 | 6.590 | 6.494 | 6.590 | 157,709 | +0.05(+0.82%) |
Aug 15, 2012 | 6.476 | 6.560 | 6.473 | 6.536 | 147,694 | +0.05(+0.74%) |
Aug 14, 2012 | 6.554 | 6.584 | 6.470 | 6.488 | 154,903 | -0.05(-0.82%) |
Aug 13, 2012 | 6.542 | 6.632 | 6.506 | 6.542 | 157,138 | -0.08(-1.18%) |
Aug 10, 2012 | 6.722 | 6.722 | 6.590 | 6.620 | 230,498 | -0.11(-1.60%) |
Aug 09, 2012 | 6.722 | 6.794 | 6.704 | 6.728 | 134,444 | -0.01(-0.09%) |
Aug 08, 2012 | 6.716 | 6.824 | 6.716 | 6.734 | 89,932 | -0.02(-0.35%) |
Aug 07, 2012 | 7.033 | 7.033 | 6.728 | 6.758 | 241,028 | -0.24(-3.42%) |
Aug 06, 2012 | 6.914 | 7.063 | 6.890 | 6.998 | 189,461 | +0.11(+1.65%) |
Aug 03, 2012 | 6.650 | 6.938 | 6.650 | 6.884 | 262,626 | +0.31(+4.74%) |
Aug 02, 2012 | 6.626 | 6.665 | 6.542 | 6.572 | 186,465 | -0.08(-1.26%) |
Aug 01, 2012 | 6.710 | 6.742 | 6.632 | 6.656 | 289,880 | -0.02(-0.27%) |
Jul 31, 2012 | 6.662 | 6.776 | 6.650 | 6.674 | 155,150 | +0.00(+0.00%) |
Jul 30, 2012 | 6.590 | 6.722 | 6.590 | 6.674 | 169,892 | +0.10(+1.46%) |
Jul 27, 2012 | 6.452 | 6.593 | 6.440 | 6.578 | 204,303 | +0.14(+2.14%) |
Jul 26, 2012 | 6.590 | 6.590 | 6.440 | 6.440 | 235,729 | -0.11(-1.65%) |
Jul 25, 2012 | 6.608 | 6.608 | 6.470 | 6.548 | 108,610 | -0.04(-0.55%) |
Jul 24, 2012 | 6.752 | 6.902 | 6.518 | 6.584 | 230,624 | -0.17(-2.48%) |
Jul 23, 2012 | 6.878 | 6.896 | 6.746 | 6.752 | 120,353 | -0.22(-3.10%) |
Jul 20, 2012 | 6.830 | 6.986 | 6.806 | 6.968 | 138,503 | +0.11(+1.57%) |
Jul 19, 2012 | 6.950 | 7.015 | 6.848 | 6.860 | 100,196 | -0.05(-0.78%) |
Jul 18, 2012 | 6.890 | 7.010 | 6.877 | 6.914 | 114,194 | -0.01(-0.09%) |
Jul 17, 2012 | 6.866 | 6.980 | 6.848 | 6.920 | 106,455 | +0.07(+1.05%) |
Jul 16, 2012 | 6.758 | 6.920 | 6.698 | 6.848 | 96,642 | +0.07(+1.06%) |
Jul 13, 2012 | 6.692 | 6.836 | 6.668 | 6.776 | 322,700 | +0.09(+1.34%) |
Jul 12, 2012 | 6.788 | 6.806 | 6.530 | 6.686 | 431,228 | -0.13(-1.93%) |
Jul 11, 2012 | 6.920 | 6.949 | 6.812 | 6.818 | 207,909 | -0.09(-1.30%) |
Jul 10, 2012 | 6.974 | 6.980 | 6.854 | 6.908 | 145,140 | -0.04(-0.60%) |
Jul 09, 2012 | 6.998 | 7.057 | 6.920 | 6.950 | 140,924 | -0.08(-1.11%) |
Jul 06, 2012 | 6.998 | 7.063 | 6.926 | 7.027 | 122,102 | -0.04(-0.59%) |
Jul 05, 2012 | 7.105 | 7.123 | 6.998 | 7.069 | 170,508 | -0.06(-0.84%) |
Jul 03, 2012 | 7.117 | 7.141 | 7.045 | 7.129 | 189,984 | +0.04(+0.51%) |
Jul 02, 2012 | 7.010 | 7.099 | 6.918 | 7.093 | 243,155 | +0.07(+1.02%) |
Jun 29, 2012 | 6.788 | 7.099 | 6.770 | 7.021 | 434,471 | +0.31(+4.64%) |
Jun 28, 2012 | 6.620 | 6.710 | 6.560 | 6.710 | 209,605 | +0.01(+0.18%) |
Jun 27, 2012 | 6.632 | 6.740 | 6.608 | 6.698 | 260,013 | +0.10(+1.54%) |
Jun 26, 2012 | 6.542 | 6.632 | 6.512 | 6.596 | 265,129 | +0.08(+1.29%) |
Jun 25, 2012 | 6.386 | 6.704 | 6.368 | 6.512 | 231,187 | +0.02(+0.37%) |
Jun 22, 2012 | 6.309 | 6.494 | 6.285 | 6.488 | 1,432,750 | +0.19(+3.04%) |
Jun 21, 2012 | 6.327 | 6.345 | 6.219 | 6.297 | 154,542 | -0.05(-0.76%) |
Jun 20, 2012 | 6.458 | 6.458 | 6.345 | 6.345 | 209,633 | -0.07(-1.03%) |
Jun 19, 2012 | 6.333 | 6.434 | 6.318 | 6.410 | 360,657 | +0.08(+1.33%) |
Jun 18, 2012 | 6.327 | 6.368 | 6.279 | 6.327 | 182,147 | -0.02(-0.38%) |
Jun 15, 2012 | 6.380 | 6.464 | 6.303 | 6.350 | 458,143 | -0.02(-0.38%) |
Jun 14, 2012 | 6.255 | 6.374 | 6.255 | 6.374 | 139,047 | +0.11(+1.72%) |
Jun 13, 2012 | 6.291 | 6.347 | 6.231 | 6.267 | 119,201 | -0.02(-0.38%) |
Jun 12, 2012 | 6.225 | 6.303 | 6.195 | 6.291 | 142,860 | +0.11(+1.74%) |
Jun 11, 2012 | 6.321 | 6.368 | 6.171 | 6.183 | 195,121 | -0.11(-1.71%) |
Jun 08, 2012 | 6.183 | 6.303 | 6.183 | 6.291 | 148,894 | +0.05(+0.86%) |
Jun 07, 2012 | 6.321 | 6.321 | 6.165 | 6.237 | 191,416 | -0.05(-0.76%) |
Jun 06, 2012 | 6.153 | 6.297 | 6.075 | 6.285 | 310,435 | +0.19(+3.05%) |
Jun 05, 2012 | 6.033 | 6.123 | 6.015 | 6.099 | 184,437 | +0.06(+0.99%) |
Jun 04, 2012 | 5.991 | 6.039 | 5.961 | 6.039 | 187,572 | +0.07(+1.20%) |