Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.636 | 6.636 | 6.550 | 6.622 | 230,302 | +0.05(+0.82%) |
Aug 30, 2012 | 6.573 | 6.613 | 6.528 | 6.568 | 228,847 | -0.02(-0.27%) |
Aug 29, 2012 | 6.591 | 6.676 | 6.573 | 6.586 | 812,503 | +0.03(+0.41%) |
Aug 27, 2012 | 6.573 | 6.600 | 6.510 | 6.559 | 298,132 | +0.00(+0.07%) |
Aug 24, 2012 | 6.483 | 6.573 | 6.447 | 6.555 | 281,516 | +0.06(+0.97%) |
Aug 23, 2012 | 6.537 | 6.564 | 6.465 | 6.492 | 179,039 | -0.02(-0.35%) |
Aug 22, 2012 | 6.505 | 6.559 | 6.460 | 6.514 | 202,478 | +0.01(+0.14%) |
Aug 21, 2012 | 6.555 | 6.591 | 6.496 | 6.505 | 176,029 | -0.03(-0.48%) |
Aug 20, 2012 | 6.528 | 6.550 | 6.483 | 6.537 | 172,157 | -0.01(-0.14%) |
Aug 17, 2012 | 6.541 | 6.595 | 6.519 | 6.546 | 277,654 | -0.02(-0.27%) |
Aug 16, 2012 | 6.627 | 6.627 | 6.514 | 6.564 | 296,757 | -0.03(-0.41%) |
Aug 15, 2012 | 6.577 | 6.595 | 6.508 | 6.591 | 216,383 | +0.01(+0.21%) |
Aug 14, 2012 | 6.550 | 6.596 | 6.496 | 6.577 | 243,152 | +0.04(+0.62%) |
Aug 13, 2012 | 6.442 | 6.559 | 6.424 | 6.537 | 381,697 | +0.10(+1.54%) |
Aug 10, 2012 | 6.447 | 6.487 | 6.424 | 6.438 | 388,059 | -0.01(-0.21%) |
Aug 09, 2012 | 6.438 | 6.465 | 6.402 | 6.451 | 269,863 | +0.03(+0.42%) |
Aug 08, 2012 | 6.294 | 6.433 | 6.213 | 6.424 | 417,456 | +0.03(+0.42%) |
Aug 07, 2012 | 6.406 | 6.424 | 6.339 | 6.397 | 374,547 | +0.04(+0.64%) |
Aug 06, 2012 | 6.406 | 6.415 | 6.285 | 6.357 | 396,396 | -0.02(-0.35%) |
Aug 03, 2012 | 6.343 | 6.420 | 6.305 | 6.379 | 409,710 | +0.10(+1.65%) |
Aug 02, 2012 | 6.258 | 6.307 | 6.190 | 6.276 | 519,458 | +0.01(+0.14%) |
Aug 01, 2012 | 6.240 | 6.366 | 6.226 | 6.267 | 440,357 | +0.05(+0.72%) |
Jul 31, 2012 | 6.357 | 6.429 | 6.222 | 6.222 | 898,772 | -0.10(-1.57%) |
Jul 30, 2012 | 6.226 | 6.325 | 6.213 | 6.321 | 302,421 | +0.09(+1.37%) |
Jul 27, 2012 | 6.249 | 6.303 | 6.190 | 6.235 | 326,102 | +0.00(+0.00%) |
Jul 26, 2012 | 6.258 | 6.366 | 6.199 | 6.235 | 247,875 | -0.02(-0.29%) |
Jul 25, 2012 | 6.294 | 6.307 | 6.177 | 6.253 | 299,742 | -0.00(-0.07%) |
Jul 24, 2012 | 6.321 | 6.330 | 6.213 | 6.258 | 481,440 | -0.04(-0.64%) |
Jul 23, 2012 | 6.262 | 6.352 | 6.190 | 6.298 | 392,093 | -0.06(-0.92%) |
Jul 20, 2012 | 6.370 | 6.393 | 6.271 | 6.357 | 501,334 | -0.17(-2.55%) |
Jul 19, 2012 | 6.645 | 6.654 | 6.510 | 6.523 | 652,610 | -0.08(-1.16%) |
Jul 18, 2012 | 6.546 | 6.685 | 6.501 | 6.600 | 1,097,035 | +0.09(+1.31%) |
Jul 17, 2012 | 6.514 | 6.541 | 6.460 | 6.514 | 561,736 | +0.05(+0.70%) |
Jul 16, 2012 | 6.532 | 6.532 | 6.451 | 6.469 | 616,393 | -0.02(-0.35%) |
Jul 13, 2012 | 6.487 | 6.528 | 6.438 | 6.492 | 642,851 | +0.05(+0.84%) |
Jul 12, 2012 | 6.379 | 6.474 | 6.325 | 6.438 | 379,567 | +0.05(+0.85%) |
Jul 11, 2012 | 6.370 | 6.483 | 6.352 | 6.384 | 527,777 | +0.05(+0.71%) |
Jul 10, 2012 | 6.438 | 6.438 | 6.303 | 6.339 | 473,786 | -0.07(-1.12%) |
Jul 09, 2012 | 6.334 | 6.438 | 6.334 | 6.411 | 370,668 | +0.08(+1.21%) |
Jul 06, 2012 | 6.330 | 6.392 | 6.303 | 6.334 | 382,501 | +0.01(+0.21%) |
Jul 05, 2012 | 6.321 | 6.357 | 6.303 | 6.321 | 491,096 | -0.00(-0.07%) |
Jul 03, 2012 | 6.366 | 6.370 | 6.307 | 6.325 | 280,681 | -0.05(-0.71%) |
Jul 02, 2012 | 6.316 | 6.377 | 6.195 | 6.370 | 328,826 | +0.09(+1.36%) |
Jun 29, 2012 | 6.379 | 6.415 | 6.258 | 6.285 | 640,292 | +0.05(+0.87%) |
Jun 28, 2012 | 5.978 | 6.271 | 5.978 | 6.231 | 914,905 | +0.17(+2.82%) |
Jun 27, 2012 | 6.010 | 6.073 | 5.987 | 6.060 | 395,754 | +0.05(+0.82%) |
Jun 26, 2012 | 5.942 | 6.064 | 5.861 | 6.010 | 561,587 | +0.08(+1.37%) |
Jun 25, 2012 | 5.740 | 5.996 | 5.740 | 5.929 | 592,046 | +0.15(+2.65%) |
Jun 22, 2012 | 5.704 | 5.861 | 5.596 | 5.776 | 8,075,221 | +0.21(+3.72%) |
Jun 21, 2012 | 5.830 | 5.830 | 5.555 | 5.569 | 1,030,244 | -0.25(-4.26%) |
Jun 20, 2012 | 5.726 | 5.889 | 5.726 | 5.816 | 726,763 | +0.08(+1.33%) |
Jun 19, 2012 | 5.744 | 5.866 | 5.735 | 5.740 | 874,558 | +0.02(+0.39%) |
Jun 18, 2012 | 5.654 | 5.762 | 5.636 | 5.717 | 563,657 | +0.05(+0.87%) |
Jun 15, 2012 | 5.609 | 5.713 | 5.591 | 5.668 | 592,470 | +0.07(+1.21%) |
Jun 14, 2012 | 5.645 | 5.663 | 5.524 | 5.600 | 658,007 | -0.02(-0.40%) |
Jun 13, 2012 | 5.564 | 5.650 | 5.515 | 5.623 | 637,420 | +0.04(+0.64%) |
Jun 12, 2012 | 5.528 | 5.591 | 5.456 | 5.587 | 658,714 | +0.05(+0.89%) |
Jun 11, 2012 | 5.771 | 5.771 | 5.515 | 5.537 | 1,138,835 | -0.15(-2.61%) |
Jun 08, 2012 | 5.627 | 5.722 | 5.627 | 5.686 | 891,220 | +0.05(+0.80%) |
Jun 07, 2012 | 6.032 | 6.056 | 5.641 | 5.641 | 733,349 | -0.31(-5.22%) |
Jun 06, 2012 | 5.798 | 5.960 | 5.758 | 5.951 | 397,497 | +0.22(+3.85%) |
Jun 05, 2012 | 5.650 | 5.744 | 5.636 | 5.731 | 501,972 | +0.07(+1.27%) |
Jun 04, 2012 | 5.713 | 5.731 | 5.627 | 5.659 | 416,634 | -0.02(-0.40%) |