Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.810 | 6.950 | 6.770 | 6.880 | 498,401 | +0.12(+1.78%) |
Aug 30, 2012 | 6.960 | 7.010 | 6.705 | 6.760 | 413,934 | -0.27(-3.84%) |
Aug 29, 2012 | 7.050 | 7.130 | 6.900 | 7.030 | 379,598 | -0.07(-0.99%) |
Aug 27, 2012 | 7.150 | 7.240 | 7.080 | 7.100 | 570,447 | -0.03(-0.42%) |
Aug 24, 2012 | 7.130 | 7.210 | 7.040 | 7.130 | 723,629 | -0.05(-0.70%) |
Aug 23, 2012 | 7.150 | 7.210 | 7.080 | 7.180 | 766,978 | +0.01(+0.14%) |
Aug 22, 2012 | 7.180 | 7.250 | 7.120 | 7.170 | 1,168,213 | -0.05(-0.69%) |
Aug 21, 2012 | 7.090 | 7.260 | 7.010 | 7.220 | 1,205,203 | +0.18(+2.56%) |
Aug 20, 2012 | 7.070 | 7.220 | 6.910 | 7.040 | 1,111,016 | -0.08(-1.12%) |
Aug 17, 2012 | 7.110 | 7.150 | 6.990 | 7.120 | 592,001 | -0.02(-0.28%) |
Aug 16, 2012 | 7.030 | 7.180 | 7.010 | 7.140 | 612,922 | +0.12(+1.71%) |
Aug 15, 2012 | 7.010 | 7.070 | 6.840 | 7.020 | 480,197 | -0.03(-0.43%) |
Aug 14, 2012 | 7.220 | 7.220 | 6.960 | 7.050 | 463,005 | -0.14(-1.95%) |
Aug 13, 2012 | 7.040 | 7.210 | 6.900 | 7.190 | 470,977 | +0.15(+2.13%) |
Aug 10, 2012 | 7.000 | 7.090 | 6.850 | 7.040 | 411,216 | +0.03(+0.43%) |
Aug 09, 2012 | 6.860 | 7.100 | 6.760 | 7.010 | 1,411,535 | +0.16(+2.34%) |
Aug 08, 2012 | 6.880 | 6.980 | 6.790 | 6.850 | 336,606 | -0.05(-0.72%) |
Aug 07, 2012 | 6.840 | 6.970 | 6.710 | 6.900 | 878,283 | +0.10(+1.47%) |
Aug 06, 2012 | 6.830 | 6.970 | 6.710 | 6.800 | 682,982 | -0.01(-0.15%) |
Aug 03, 2012 | 6.750 | 6.880 | 6.690 | 6.810 | 641,502 | +0.21(+3.18%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.570 | 6.600 | 675,287 | -0.08(-1.20%) |
Aug 01, 2012 | 6.860 | 6.870 | 6.600 | 6.680 | 758,249 | -0.15(-2.20%) |
Jul 31, 2012 | 6.870 | 7.000 | 6.780 | 6.830 | 507,956 | -0.07(-1.01%) |
Jul 30, 2012 | 6.740 | 6.990 | 6.690 | 6.900 | 906,960 | +0.17(+2.53%) |
Jul 27, 2012 | 6.000 | 6.900 | 5.940 | 6.730 | 1,833,292 | +0.33(+5.16%) |
Jul 26, 2012 | 6.080 | 6.400 | 6.060 | 6.400 | 699,555 | +0.45(+7.56%) |
Jul 25, 2012 | 6.000 | 6.130 | 5.920 | 5.950 | 353,539 | -0.02(-0.34%) |
Jul 24, 2012 | 6.220 | 6.230 | 5.910 | 5.970 | 588,100 | -0.22(-3.55%) |
Jul 23, 2012 | 6.150 | 6.240 | 6.050 | 6.190 | 483,355 | -0.10(-1.59%) |
Jul 20, 2012 | 6.370 | 6.400 | 6.140 | 6.290 | 767,547 | -0.07(-1.10%) |
Jul 19, 2012 | 6.510 | 6.590 | 6.350 | 6.360 | 608,075 | -0.11(-1.70%) |
Jul 18, 2012 | 6.340 | 6.480 | 6.260 | 6.470 | 687,194 | +0.12(+1.89%) |
Jul 17, 2012 | 6.340 | 6.390 | 6.160 | 6.350 | 368,278 | +0.04(+0.63%) |
Jul 16, 2012 | 6.190 | 6.390 | 6.130 | 6.310 | 607,425 | +0.08(+1.28%) |
Jul 13, 2012 | 5.850 | 6.270 | 5.840 | 6.230 | 670,135 | +0.39(+6.68%) |
Jul 12, 2012 | 5.840 | 5.880 | 5.700 | 5.840 | 579,603 | -0.05(-0.85%) |
Jul 11, 2012 | 5.900 | 6.000 | 5.750 | 5.890 | 747,912 | +0.03(+0.51%) |
Jul 10, 2012 | 6.340 | 6.370 | 5.820 | 5.860 | 526,985 | -0.43(-6.84%) |
Jul 09, 2012 | 6.240 | 6.365 | 6.200 | 6.290 | 489,710 | +0.04(+0.64%) |
Jul 06, 2012 | 6.130 | 6.320 | 6.130 | 6.250 | 594,967 | +0.03(+0.48%) |
Jul 05, 2012 | 6.270 | 6.380 | 6.170 | 6.220 | 489,287 | -0.08(-1.27%) |
Jul 03, 2012 | 6.280 | 6.360 | 5.860 | 6.300 | 756,991 | +0.00(+0.00%) |
Jul 02, 2012 | 5.920 | 6.300 | 5.910 | 6.300 | 712,283 | +0.40(+6.78%) |
Jun 29, 2012 | 6.110 | 6.151 | 5.820 | 5.900 | 1,340,590 | -0.13(-2.16%) |
Jun 28, 2012 | 5.480 | 6.030 | 5.460 | 6.030 | 834,971 | +0.46(+8.26%) |
Jun 27, 2012 | 5.330 | 5.600 | 5.300 | 5.570 | 898,254 | +0.26(+4.90%) |
Jun 26, 2012 | 5.320 | 5.450 | 5.190 | 5.310 | 1,328,368 | +0.01(+0.19%) |
Jun 25, 2012 | 5.540 | 5.551 | 5.280 | 5.300 | 833,987 | -0.36(-6.36%) |
Jun 22, 2012 | 5.670 | 5.740 | 5.570 | 5.660 | 1,199,595 | +0.03(+0.53%) |
Jun 21, 2012 | 5.940 | 5.940 | 5.570 | 5.630 | 2,121,927 | -0.33(-5.54%) |
Jun 20, 2012 | 5.750 | 6.000 | 5.660 | 5.960 | 1,195,545 | +0.21(+3.65%) |
Jun 19, 2012 | 5.430 | 5.780 | 5.410 | 5.750 | 1,790,871 | +0.35(+6.48%) |
Jun 18, 2012 | 5.440 | 5.490 | 5.350 | 5.400 | 649,636 | -0.11(-2.00%) |
Jun 15, 2012 | 5.480 | 5.560 | 5.390 | 5.510 | 995,393 | +0.03(+0.55%) |
Jun 14, 2012 | 5.470 | 5.575 | 5.400 | 5.480 | 726,973 | +0.02(+0.37%) |
Jun 13, 2012 | 5.510 | 5.670 | 5.440 | 5.460 | 1,126,360 | -0.08(-1.44%) |
Jun 12, 2012 | 5.370 | 5.560 | 5.330 | 5.540 | 956,159 | +0.23(+4.33%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.310 | 5.310 | 956,950 | -0.25(-4.50%) |
Jun 08, 2012 | 5.530 | 5.580 | 5.400 | 5.560 | 728,872 | +0.01(+0.18%) |
Jun 07, 2012 | 5.650 | 5.800 | 5.530 | 5.550 | 822,280 | -0.02(-0.36%) |
Jun 06, 2012 | 5.580 | 5.650 | 5.540 | 5.570 | 1,302,140 | +0.07(+1.27%) |
Jun 05, 2012 | 5.460 | 5.590 | 5.430 | 5.500 | 978,826 | +0.00(+0.00%) |
Jun 04, 2012 | 5.560 | 5.560 | 5.360 | 5.500 | 730,139 | -0.03(-0.54%) |