Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.473 | 6.538 | 6.384 | 6.505 | 252,475 | +0.06(+1.01%) |
Aug 30, 2012 | 6.481 | 6.570 | 6.416 | 6.440 | 158,498 | -0.06(-0.87%) |
Aug 29, 2012 | 6.424 | 6.513 | 6.384 | 6.497 | 285,413 | +0.10(+1.52%) |
Aug 27, 2012 | 6.457 | 6.489 | 6.400 | 6.400 | 202,514 | +0.02(+0.25%) |
Aug 24, 2012 | 6.432 | 6.481 | 6.343 | 6.384 | 152,488 | -0.06(-0.88%) |
Aug 23, 2012 | 6.465 | 6.481 | 6.319 | 6.440 | 401,691 | -0.06(-0.87%) |
Aug 22, 2012 | 6.497 | 6.538 | 6.457 | 6.497 | 241,191 | +0.01(+0.13%) |
Aug 21, 2012 | 6.635 | 6.749 | 6.457 | 6.489 | 428,350 | -0.13(-1.96%) |
Aug 20, 2012 | 6.692 | 6.716 | 6.595 | 6.619 | 325,994 | -0.10(-1.51%) |
Aug 17, 2012 | 6.708 | 6.822 | 6.692 | 6.721 | 260,672 | -0.00(-0.06%) |
Aug 16, 2012 | 6.587 | 6.757 | 6.497 | 6.725 | 307,635 | +0.11(+1.72%) |
Aug 15, 2012 | 6.603 | 6.725 | 6.546 | 6.611 | 252,304 | +0.02(+0.25%) |
Aug 14, 2012 | 6.554 | 6.660 | 6.497 | 6.595 | 582,970 | +0.10(+1.50%) |
Aug 13, 2012 | 6.668 | 6.733 | 6.420 | 6.497 | 593,613 | -0.20(-3.03%) |
Aug 10, 2012 | 6.903 | 7.228 | 6.652 | 6.700 | 1,368,679 | -1.07(-13.79%) |
Aug 09, 2012 | 7.780 | 7.902 | 7.699 | 7.772 | 258,898 | +0.00(+0.00%) |
Aug 08, 2012 | 7.724 | 7.829 | 7.626 | 7.772 | 160,549 | -0.01(-0.10%) |
Aug 07, 2012 | 7.772 | 7.918 | 7.626 | 7.780 | 216,407 | +0.05(+0.63%) |
Aug 06, 2012 | 7.569 | 7.910 | 7.521 | 7.732 | 397,920 | +0.18(+2.37%) |
Aug 03, 2012 | 7.407 | 7.618 | 7.382 | 7.553 | 294,926 | +0.23(+3.10%) |
Aug 02, 2012 | 7.293 | 7.469 | 7.277 | 7.326 | 206,993 | +0.00(+0.00%) |
Aug 01, 2012 | 7.529 | 7.577 | 7.317 | 7.326 | 280,015 | -0.19(-2.59%) |
Jul 31, 2012 | 7.277 | 7.545 | 7.277 | 7.521 | 284,852 | +0.23(+3.18%) |
Jul 30, 2012 | 7.423 | 7.496 | 7.244 | 7.289 | 204,486 | -0.13(-1.81%) |
Jul 27, 2012 | 7.179 | 7.456 | 7.090 | 7.424 | 257,754 | +0.28(+3.87%) |
Jul 26, 2012 | 7.131 | 7.204 | 7.058 | 7.147 | 347,403 | +0.13(+1.85%) |
Jul 25, 2012 | 7.074 | 7.204 | 6.976 | 7.017 | 250,782 | +0.00(+0.00%) |
Jul 24, 2012 | 7.131 | 7.179 | 6.944 | 7.017 | 266,558 | -0.11(-1.59%) |
Jul 23, 2012 | 7.058 | 7.212 | 7.058 | 7.131 | 240,459 | -0.09(-1.24%) |
Jul 20, 2012 | 7.431 | 7.431 | 7.212 | 7.220 | 285,824 | -0.27(-3.58%) |
Jul 19, 2012 | 7.594 | 7.610 | 7.350 | 7.488 | 292,820 | -0.04(-0.54%) |
Jul 18, 2012 | 7.456 | 7.707 | 7.423 | 7.529 | 255,210 | +0.09(+1.20%) |
Jul 17, 2012 | 7.407 | 7.496 | 7.269 | 7.439 | 208,154 | +0.05(+0.66%) |
Jul 16, 2012 | 7.456 | 7.496 | 7.326 | 7.391 | 258,839 | -0.11(-1.52%) |
Jul 13, 2012 | 7.496 | 7.577 | 7.464 | 7.504 | 368,343 | +0.01(+0.11%) |
Jul 12, 2012 | 7.553 | 7.598 | 7.382 | 7.496 | 329,710 | -0.15(-2.02%) |
Jul 11, 2012 | 7.626 | 7.699 | 7.553 | 7.650 | 234,385 | +0.03(+0.43%) |
Jul 10, 2012 | 7.772 | 7.813 | 7.569 | 7.618 | 334,264 | -0.14(-1.78%) |
Jul 09, 2012 | 7.740 | 7.772 | 7.659 | 7.756 | 327,943 | -0.02(-0.31%) |
Jul 06, 2012 | 7.894 | 8.000 | 7.756 | 7.780 | 160,536 | -0.21(-2.64%) |
Jul 05, 2012 | 7.805 | 8.032 | 7.772 | 7.992 | 257,029 | +0.16(+2.07%) |
Jul 03, 2012 | 7.748 | 7.837 | 7.675 | 7.829 | 176,718 | +0.06(+0.73%) |
Jul 02, 2012 | 7.707 | 7.780 | 7.561 | 7.772 | 213,783 | +0.11(+1.38%) |
Jun 29, 2012 | 7.537 | 7.679 | 7.464 | 7.667 | 478,337 | +0.27(+3.68%) |
Jun 28, 2012 | 7.309 | 7.399 | 7.228 | 7.395 | 205,332 | +0.06(+0.83%) |
Jun 27, 2012 | 7.261 | 7.456 | 7.261 | 7.334 | 153,676 | +0.06(+0.89%) |
Jun 26, 2012 | 7.261 | 7.334 | 7.163 | 7.269 | 256,893 | -0.01(-0.11%) |
Jun 25, 2012 | 7.553 | 7.618 | 7.204 | 7.277 | 412,974 | -0.43(-5.58%) |
Jun 22, 2012 | 7.586 | 7.732 | 7.561 | 7.707 | 374,727 | +0.17(+2.26%) |
Jun 21, 2012 | 7.975 | 7.975 | 7.529 | 7.537 | 265,984 | -0.46(-5.79%) |
Jun 20, 2012 | 8.024 | 8.089 | 7.910 | 8.000 | 254,473 | -0.04(-0.51%) |
Jun 19, 2012 | 7.813 | 8.122 | 7.756 | 8.040 | 269,126 | +0.25(+3.23%) |
Jun 18, 2012 | 7.789 | 7.854 | 7.667 | 7.789 | 193,478 | -0.04(-0.52%) |
Jun 15, 2012 | 7.618 | 7.927 | 7.610 | 7.829 | 470,794 | +0.18(+2.34%) |
Jun 14, 2012 | 7.488 | 7.699 | 7.464 | 7.650 | 234,281 | +0.15(+2.06%) |
Jun 13, 2012 | 7.602 | 7.732 | 7.464 | 7.496 | 243,734 | -0.14(-1.81%) |
Jun 12, 2012 | 7.456 | 7.634 | 7.431 | 7.634 | 220,761 | +0.20(+2.73%) |
Jun 11, 2012 | 7.699 | 7.699 | 7.366 | 7.431 | 413,390 | -0.21(-2.76%) |
Jun 08, 2012 | 7.577 | 7.675 | 7.504 | 7.642 | 407,653 | +0.03(+0.43%) |
Jun 07, 2012 | 7.845 | 7.902 | 7.602 | 7.610 | 271,222 | -0.14(-1.78%) |
Jun 06, 2012 | 7.496 | 7.760 | 7.496 | 7.748 | 308,273 | +0.29(+3.92%) |
Jun 05, 2012 | 7.343 | 7.480 | 7.319 | 7.456 | 203,324 | +0.06(+0.87%) |
Jun 04, 2012 | 7.343 | 7.456 | 7.303 | 7.391 | 315,118 | +0.06(+0.88%) |