Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.838 | 7.979 | 7.838 | 7.979 | 64,651 | +0.17(+2.15%) |
Aug 30, 2012 | 7.767 | 8.164 | 7.767 | 7.811 | 74,018 | +0.01(+0.11%) |
Aug 29, 2012 | 7.723 | 7.829 | 7.723 | 7.803 | 72,027 | +0.20(+2.67%) |
Aug 27, 2012 | 7.502 | 7.644 | 7.467 | 7.600 | 54,676 | +0.10(+1.29%) |
Aug 24, 2012 | 7.511 | 7.573 | 7.458 | 7.502 | 19,604 | -0.03(-0.35%) |
Aug 23, 2012 | 7.767 | 7.767 | 7.476 | 7.529 | 37,758 | -0.26(-3.40%) |
Aug 22, 2012 | 7.900 | 7.944 | 7.772 | 7.794 | 23,524 | -0.11(-1.34%) |
Aug 21, 2012 | 7.794 | 8.041 | 7.688 | 7.900 | 59,206 | +0.09(+1.13%) |
Aug 20, 2012 | 7.750 | 7.811 | 7.750 | 7.811 | 18,204 | +0.02(+0.23%) |
Aug 17, 2012 | 7.776 | 7.811 | 7.670 | 7.794 | 67,788 | -0.02(-0.23%) |
Aug 16, 2012 | 7.829 | 7.829 | 7.758 | 7.811 | 46,671 | +0.00(+0.00%) |
Aug 15, 2012 | 7.811 | 7.891 | 7.626 | 7.811 | 61,696 | -0.02(-0.28%) |
Aug 14, 2012 | 7.772 | 7.869 | 7.701 | 7.833 | 90,460 | +0.06(+0.79%) |
Aug 13, 2012 | 7.657 | 7.781 | 7.587 | 7.772 | 83,287 | +0.12(+1.61%) |
Aug 10, 2012 | 7.561 | 7.701 | 7.561 | 7.649 | 45,557 | +0.09(+1.16%) |
Aug 09, 2012 | 7.429 | 7.578 | 7.426 | 7.561 | 41,735 | +0.08(+1.06%) |
Aug 08, 2012 | 7.209 | 7.481 | 7.191 | 7.481 | 49,738 | +0.27(+3.79%) |
Aug 07, 2012 | 7.068 | 7.261 | 7.006 | 7.209 | 78,606 | +0.20(+2.89%) |
Aug 06, 2012 | 7.059 | 7.094 | 6.901 | 7.006 | 31,856 | -0.03(-0.38%) |
Aug 03, 2012 | 6.742 | 7.103 | 6.733 | 7.033 | 47,039 | +0.20(+2.96%) |
Aug 02, 2012 | 6.927 | 6.980 | 6.768 | 6.830 | 40,321 | -0.17(-2.39%) |
Aug 01, 2012 | 7.094 | 7.165 | 6.997 | 6.997 | 36,393 | -0.11(-1.61%) |
Jul 31, 2012 | 7.112 | 7.165 | 7.015 | 7.112 | 58,518 | -0.02(-0.25%) |
Jul 30, 2012 | 7.323 | 7.323 | 7.050 | 7.129 | 76,216 | -0.17(-2.29%) |
Jul 27, 2012 | 6.927 | 7.305 | 6.852 | 7.297 | 40,433 | +0.36(+5.20%) |
Jul 26, 2012 | 6.927 | 6.962 | 6.821 | 6.936 | 28,729 | +0.08(+1.16%) |
Jul 25, 2012 | 7.041 | 7.041 | 6.795 | 6.856 | 41,406 | -0.18(-2.50%) |
Jul 24, 2012 | 7.253 | 7.253 | 7.033 | 7.033 | 45,044 | -0.21(-2.92%) |
Jul 23, 2012 | 7.490 | 7.490 | 7.068 | 7.244 | 46,310 | -0.33(-4.30%) |
Jul 20, 2012 | 7.613 | 7.719 | 7.561 | 7.569 | 65,670 | -0.11(-1.38%) |
Jul 19, 2012 | 7.693 | 7.719 | 7.649 | 7.675 | 48,448 | -0.03(-0.34%) |
Jul 18, 2012 | 7.719 | 7.719 | 7.640 | 7.701 | 48,871 | +0.01(+0.11%) |
Jul 17, 2012 | 7.701 | 7.719 | 7.578 | 7.693 | 60,046 | +0.03(+0.34%) |
Jul 16, 2012 | 7.631 | 7.737 | 7.569 | 7.666 | 64,967 | -0.04(-0.46%) |
Jul 13, 2012 | 7.622 | 7.807 | 7.587 | 7.701 | 76,512 | +0.06(+0.81%) |
Jul 12, 2012 | 7.587 | 7.657 | 7.455 | 7.640 | 69,856 | +0.01(+0.12%) |
Jul 11, 2012 | 7.657 | 7.693 | 7.534 | 7.631 | 111,253 | -0.06(-0.80%) |
Jul 10, 2012 | 7.675 | 7.701 | 7.613 | 7.693 | 63,019 | +0.05(+0.69%) |
Jul 09, 2012 | 7.534 | 7.693 | 7.437 | 7.640 | 63,274 | +0.11(+1.40%) |
Jul 06, 2012 | 7.490 | 7.561 | 7.490 | 7.534 | 29,919 | -0.03(-0.35%) |
Jul 05, 2012 | 7.499 | 7.561 | 7.464 | 7.561 | 23,567 | +0.08(+1.06%) |
Jul 03, 2012 | 7.314 | 7.525 | 7.314 | 7.481 | 31,183 | +0.14(+1.92%) |
Jul 02, 2012 | 7.323 | 7.385 | 7.279 | 7.341 | 88,467 | +0.02(+0.24%) |
Jun 29, 2012 | 7.182 | 7.429 | 7.165 | 7.323 | 70,488 | +0.26(+3.61%) |
Jun 28, 2012 | 7.041 | 7.129 | 7.015 | 7.068 | 77,746 | -0.02(-0.25%) |
Jun 27, 2012 | 7.068 | 7.085 | 6.989 | 7.085 | 100,826 | +0.04(+0.50%) |
Jun 26, 2012 | 7.006 | 7.085 | 6.909 | 7.050 | 68,639 | +0.04(+0.50%) |
Jun 25, 2012 | 7.121 | 7.200 | 6.971 | 7.015 | 105,548 | -0.17(-2.33%) |
Jun 22, 2012 | 7.349 | 7.561 | 6.909 | 7.182 | 2,110,340 | -0.11(-1.57%) |
Jun 21, 2012 | 7.323 | 7.358 | 7.191 | 7.297 | 112,719 | -0.08(-1.07%) |
Jun 20, 2012 | 7.041 | 7.429 | 6.945 | 7.376 | 110,134 | +0.26(+3.71%) |
Jun 19, 2012 | 6.689 | 7.121 | 6.611 | 7.112 | 133,845 | +0.42(+6.32%) |
Jun 18, 2012 | 6.504 | 6.777 | 6.496 | 6.689 | 89,074 | +0.12(+1.88%) |
Jun 15, 2012 | 6.434 | 6.584 | 6.337 | 6.566 | 49,420 | +0.02(+0.27%) |
Jun 14, 2012 | 6.408 | 6.601 | 6.302 | 6.548 | 48,788 | +0.06(+0.95%) |
Jun 13, 2012 | 6.381 | 6.487 | 6.293 | 6.487 | 30,268 | +0.13(+2.08%) |
Jun 12, 2012 | 6.381 | 6.425 | 6.346 | 6.355 | 34,045 | -0.01(-0.14%) |
Jun 11, 2012 | 6.557 | 6.601 | 6.293 | 6.364 | 35,893 | -0.16(-2.43%) |
Jun 08, 2012 | 6.452 | 6.557 | 6.416 | 6.522 | 35,627 | +0.11(+1.79%) |
Jun 07, 2012 | 6.416 | 6.522 | 6.364 | 6.408 | 16,135 | +0.05(+0.83%) |
Jun 06, 2012 | 6.249 | 6.399 | 6.249 | 6.355 | 4,720 | +0.11(+1.69%) |
Jun 05, 2012 | 6.496 | 6.496 | 6.249 | 6.249 | 22,118 | -0.22(-3.40%) |
Jun 04, 2012 | 6.452 | 6.522 | 6.371 | 6.469 | 34,070 | -0.04(-0.68%) |