Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.780 | 5.820 | 5.650 | 5.800 | 582,207 | +0.09(+1.58%) |
Aug 30, 2012 | 5.670 | 5.735 | 5.610 | 5.710 | 590,682 | +0.06(+1.06%) |
Aug 29, 2012 | 5.860 | 5.860 | 5.630 | 5.650 | 920,622 | -0.05(-0.88%) |
Aug 27, 2012 | 5.760 | 5.760 | 5.550 | 5.700 | 649,902 | -0.03(-0.52%) |
Aug 24, 2012 | 5.700 | 5.780 | 5.610 | 5.730 | 666,793 | -0.01(-0.17%) |
Aug 23, 2012 | 5.740 | 5.780 | 5.671 | 5.740 | 520,679 | -0.01(-0.17%) |
Aug 22, 2012 | 5.780 | 5.840 | 5.680 | 5.750 | 593,270 | -0.03(-0.52%) |
Aug 21, 2012 | 5.920 | 6.020 | 5.700 | 5.780 | 900,229 | -0.13(-2.20%) |
Aug 20, 2012 | 5.960 | 5.990 | 5.750 | 5.910 | 683,472 | -0.09(-1.50%) |
Aug 17, 2012 | 5.970 | 6.000 | 5.870 | 6.000 | 584,610 | +0.01(+0.17%) |
Aug 16, 2012 | 5.980 | 6.170 | 5.850 | 5.990 | 1,016,783 | +0.00(+0.00%) |
Aug 15, 2012 | 5.710 | 6.000 | 5.630 | 5.990 | 1,199,670 | +0.43(+7.73%) |
Aug 14, 2012 | 5.710 | 5.740 | 5.550 | 5.560 | 856,922 | -0.07(-1.24%) |
Aug 13, 2012 | 5.430 | 5.650 | 5.330 | 5.630 | 1,042,757 | +0.23(+4.26%) |
Aug 10, 2012 | 5.890 | 5.960 | 5.360 | 5.400 | 1,752,041 | -0.49(-8.32%) |
Aug 09, 2012 | 5.990 | 6.230 | 5.810 | 5.890 | 1,487,207 | -0.09(-1.51%) |
Aug 08, 2012 | 5.980 | 6.050 | 5.790 | 5.980 | 2,933,170 | -0.08(-1.32%) |
Aug 07, 2012 | 5.020 | 6.128 | 4.850 | 6.060 | 4,417,151 | +1.24(+25.73%) |
Aug 06, 2012 | 4.690 | 5.010 | 4.650 | 4.820 | 2,346,746 | +0.21(+4.56%) |
Aug 03, 2012 | 4.570 | 5.050 | 4.500 | 4.610 | 3,767,836 | +0.31(+7.21%) |
Aug 02, 2012 | 3.910 | 4.790 | 3.860 | 4.300 | 10,958,427 | -4.26(-49.77%) |
Aug 01, 2012 | 9.100 | 9.100 | 8.550 | 8.560 | 1,390,500 | -0.46(-5.10%) |
Jul 31, 2012 | 9.320 | 9.450 | 8.990 | 9.020 | 451,090 | -0.36(-3.84%) |
Jul 30, 2012 | 9.770 | 9.790 | 9.240 | 9.380 | 397,622 | -0.39(-4.04%) |
Jul 27, 2012 | 9.350 | 9.920 | 9.275 | 9.775 | 737,378 | +0.45(+4.77%) |
Jul 26, 2012 | 8.800 | 9.380 | 8.800 | 9.330 | 742,979 | +0.70(+8.11%) |
Jul 25, 2012 | 8.600 | 8.860 | 8.521 | 8.630 | 302,686 | +0.14(+1.59%) |
Jul 24, 2012 | 8.640 | 8.640 | 8.400 | 8.495 | 553,576 | -0.08(-0.88%) |
Jul 23, 2012 | 8.720 | 8.730 | 8.400 | 8.570 | 691,950 | -0.39(-4.35%) |
Jul 20, 2012 | 9.150 | 9.180 | 8.890 | 8.960 | 627,592 | -0.24(-2.61%) |
Jul 19, 2012 | 9.400 | 9.540 | 9.180 | 9.200 | 441,422 | -0.12(-1.29%) |
Jul 18, 2012 | 8.920 | 9.345 | 8.920 | 9.320 | 634,603 | +0.37(+4.13%) |
Jul 17, 2012 | 8.790 | 9.010 | 8.680 | 8.950 | 859,045 | +0.24(+2.76%) |
Jul 16, 2012 | 8.690 | 8.810 | 8.420 | 8.710 | 459,155 | +0.03(+0.35%) |
Jul 13, 2012 | 8.860 | 9.020 | 8.630 | 8.680 | 858,715 | -0.48(-5.24%) |
Jul 12, 2012 | 8.800 | 9.160 | 8.560 | 9.160 | 867,151 | +0.32(+3.62%) |
Jul 11, 2012 | 9.060 | 9.060 | 8.760 | 8.840 | 696,925 | -0.22(-2.43%) |
Jul 10, 2012 | 9.260 | 9.320 | 9.020 | 9.060 | 522,208 | -0.11(-1.20%) |
Jul 09, 2012 | 9.290 | 9.300 | 9.020 | 9.170 | 643,786 | -0.13(-1.40%) |
Jul 06, 2012 | 9.500 | 9.730 | 9.250 | 9.300 | 425,425 | -0.33(-3.43%) |
Jul 05, 2012 | 9.690 | 9.710 | 9.470 | 9.630 | 617,295 | -0.09(-0.93%) |
Jul 03, 2012 | 9.590 | 9.830 | 9.480 | 9.720 | 519,947 | +0.21(+2.21%) |
Jul 02, 2012 | 8.890 | 9.530 | 8.860 | 9.510 | 914,393 | +0.65(+7.34%) |
Jun 29, 2012 | 8.750 | 8.930 | 8.660 | 8.860 | 513,542 | +0.33(+3.87%) |
Jun 28, 2012 | 8.860 | 8.950 | 8.320 | 8.530 | 600,626 | -0.42(-4.69%) |
Jun 27, 2012 | 8.730 | 9.020 | 8.610 | 8.950 | 465,620 | +0.26(+2.99%) |
Jun 26, 2012 | 8.740 | 8.880 | 8.620 | 8.690 | 369,765 | -0.01(-0.11%) |
Jun 25, 2012 | 8.890 | 8.890 | 8.590 | 8.700 | 497,699 | -0.31(-3.44%) |
Jun 22, 2012 | 8.980 | 9.050 | 8.805 | 9.010 | 817,447 | +0.08(+0.90%) |
Jun 21, 2012 | 8.990 | 9.049 | 8.870 | 8.930 | 623,631 | -0.05(-0.56%) |
Jun 20, 2012 | 8.970 | 9.050 | 8.830 | 8.980 | 600,183 | +0.03(+0.34%) |
Jun 19, 2012 | 8.880 | 9.080 | 8.840 | 8.950 | 599,846 | +0.13(+1.47%) |
Jun 18, 2012 | 8.830 | 9.020 | 8.690 | 8.820 | 624,679 | -0.09(-1.01%) |
Jun 15, 2012 | 8.690 | 9.010 | 8.630 | 8.910 | 2,653,188 | +0.19(+2.18%) |
Jun 14, 2012 | 8.440 | 8.750 | 8.330 | 8.720 | 555,267 | +0.32(+3.81%) |
Jun 13, 2012 | 8.540 | 8.720 | 8.360 | 8.400 | 1,016,302 | -0.18(-2.10%) |
Jun 12, 2012 | 8.180 | 8.590 | 7.840 | 8.580 | 1,116,517 | +0.46(+5.67%) |
Jun 11, 2012 | 8.510 | 8.670 | 8.100 | 8.120 | 675,129 | -0.27(-3.22%) |
Jun 08, 2012 | 8.070 | 8.450 | 7.920 | 8.390 | 844,965 | +0.29(+3.58%) |
Jun 07, 2012 | 8.440 | 8.500 | 8.080 | 8.100 | 693,662 | -0.20(-2.41%) |
Jun 06, 2012 | 7.870 | 8.490 | 7.850 | 8.300 | 1,082,431 | +0.63(+8.21%) |
Jun 05, 2012 | 7.460 | 7.750 | 7.410 | 7.670 | 419,403 | +0.15(+1.99%) |
Jun 04, 2012 | 7.410 | 7.600 | 7.280 | 7.520 | 747,242 | +0.12(+1.62%) |