Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.870 | 7.939 | 7.790 | 7.790 | 10,510 | -0.12(-1.45%) |
Aug 30, 2012 | 7.940 | 7.940 | 7.820 | 7.905 | 11,800 | +0.04(+0.57%) |
Aug 29, 2012 | 7.730 | 8.000 | 7.680 | 7.860 | 33,786 | +0.15(+1.93%) |
Aug 27, 2012 | 7.750 | 7.869 | 7.711 | 7.711 | 7,466 | -0.04(-0.50%) |
Aug 24, 2012 | 7.630 | 7.930 | 7.630 | 7.750 | 6,536 | +0.12(+1.57%) |
Aug 23, 2012 | 7.760 | 7.930 | 7.500 | 7.630 | 3,872 | +0.00(+0.00%) |
Aug 22, 2012 | 7.560 | 7.730 | 7.490 | 7.630 | 8,390 | +0.08(+1.05%) |
Aug 21, 2012 | 7.500 | 7.650 | 7.500 | 7.551 | 10,107 | -0.10(-1.30%) |
Aug 20, 2012 | 7.850 | 7.940 | 7.500 | 7.650 | 3,272 | -0.15(-1.92%) |
Aug 17, 2012 | 7.600 | 7.950 | 7.600 | 7.800 | 16,267 | +0.19(+2.50%) |
Aug 16, 2012 | 7.700 | 7.950 | 7.600 | 7.610 | 14,299 | +0.03(+0.40%) |
Aug 15, 2012 | 7.840 | 7.840 | 7.490 | 7.580 | 27,441 | +0.08(+1.07%) |
Aug 14, 2012 | 6.350 | 7.880 | 6.350 | 7.500 | 89,040 | +0.38(+5.34%) |
Aug 13, 2012 | 6.830 | 7.660 | 6.830 | 7.120 | 46,462 | +0.32(+4.71%) |
Aug 10, 2012 | 6.820 | 7.050 | 6.750 | 6.800 | 4,185 | -0.22(-3.13%) |
Aug 09, 2012 | 6.620 | 7.020 | 6.600 | 7.020 | 8,086 | +0.12(+1.74%) |
Aug 08, 2012 | 6.780 | 7.040 | 6.760 | 6.900 | 4,665 | +0.02(+0.29%) |
Aug 07, 2012 | 7.170 | 7.170 | 6.660 | 6.880 | 6,644 | -0.19(-2.62%) |
Aug 06, 2012 | 6.830 | 7.370 | 6.791 | 7.065 | 15,776 | +0.20(+2.94%) |
Aug 03, 2012 | 6.670 | 6.900 | 6.670 | 6.863 | 11,039 | +0.12(+1.82%) |
Aug 02, 2012 | 6.620 | 6.900 | 6.600 | 6.740 | 11,006 | +0.18(+2.74%) |
Aug 01, 2012 | 6.530 | 6.878 | 6.500 | 6.560 | 6,992 | +0.05(+0.77%) |
Jul 31, 2012 | 6.450 | 6.700 | 6.400 | 6.510 | 16,746 | -0.04(-0.61%) |
Jul 30, 2012 | 6.550 | 6.770 | 6.280 | 6.550 | 12,117 | +0.13(+2.02%) |
Jul 27, 2012 | 6.500 | 6.900 | 6.310 | 6.420 | 13,868 | +0.02(+0.31%) |
Jul 26, 2012 | 6.600 | 6.680 | 6.310 | 6.400 | 8,931 | +0.05(+0.79%) |
Jul 25, 2012 | 6.590 | 6.750 | 6.310 | 6.350 | 19,852 | -0.38(-5.65%) |
Jul 24, 2012 | 6.750 | 6.750 | 6.360 | 6.730 | 5,452 | +0.38(+5.98%) |
Jul 23, 2012 | 6.310 | 6.619 | 6.240 | 6.350 | 38,481 | -0.56(-8.10%) |
Jul 20, 2012 | 7.520 | 7.520 | 6.690 | 6.910 | 7,135 | -0.54(-7.25%) |
Jul 19, 2012 | 6.940 | 7.490 | 6.870 | 7.450 | 42,134 | +0.48(+6.89%) |
Jul 18, 2012 | 6.960 | 7.190 | 6.150 | 6.970 | 78,621 | -0.06(-0.85%) |
Jul 17, 2012 | 7.440 | 7.450 | 6.700 | 7.030 | 25,895 | -0.32(-4.36%) |
Jul 16, 2012 | 7.750 | 7.750 | 7.110 | 7.350 | 24,816 | -0.23(-3.03%) |
Jul 13, 2012 | 7.640 | 8.000 | 7.400 | 7.580 | 75,788 | +0.13(+1.74%) |
Jul 12, 2012 | 6.400 | 7.450 | 6.150 | 7.450 | 112,253 | +1.27(+20.55%) |
Jul 11, 2012 | 6.250 | 6.300 | 6.060 | 6.180 | 19,023 | -0.20(-3.13%) |
Jul 10, 2012 | 6.350 | 6.550 | 6.100 | 6.380 | 38,020 | -0.25(-3.77%) |
Jul 09, 2012 | 6.150 | 6.980 | 5.780 | 6.630 | 186,956 | +0.14(+2.16%) |
Jul 06, 2012 | 4.920 | 6.490 | 4.920 | 6.490 | 244,533 | +1.62(+33.26%) |
Jul 05, 2012 | 4.510 | 6.350 | 4.510 | 4.870 | 315,291 | +0.67(+15.95%) |
Jul 03, 2012 | 4.490 | 4.490 | 4.200 | 4.200 | 4,607 | -0.32(-7.08%) |
Jul 02, 2012 | 4.110 | 4.520 | 4.110 | 4.520 | 731 | +0.37(+8.91%) |
Jun 29, 2012 | 4.390 | 4.520 | 4.020 | 4.150 | 9,445 | -0.08(-1.89%) |
Jun 28, 2012 | 4.390 | 4.390 | 4.230 | 4.230 | 800 | +0.11(+2.72%) |
Jun 27, 2012 | 4.200 | 4.200 | 4.118 | 4.118 | 1,750 | -0.08(-1.95%) |
Jun 26, 2012 | 4.110 | 4.200 | 4.010 | 4.200 | 3,250 | +0.10(+2.44%) |
Jun 25, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 1,594 | -0.26(-5.96%) |
Jun 22, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 300 | +0.06(+1.40%) |
Jun 21, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | +0.00(+0.00%) |
Jun 20, 2012 | 4.300 | 4.300 | 4.220 | 4.300 | 8,627 | +0.07(+1.65%) |
Jun 19, 2012 | 4.300 | 4.340 | 4.230 | 4.230 | 2,617 | -0.12(-2.76%) |
Jun 18, 2012 | 4.310 | 4.500 | 4.100 | 4.350 | 14,094 | +0.09(+2.11%) |
Jun 15, 2012 | 4.170 | 4.370 | 4.150 | 4.260 | 11,867 | +0.09(+2.16%) |
Jun 14, 2012 | 4.470 | 4.470 | 4.170 | 4.170 | 2,080 | -0.07(-1.65%) |
Jun 13, 2012 | 4.400 | 4.420 | 4.220 | 4.240 | 1,785 | -0.09(-2.08%) |
Jun 12, 2012 | 4.500 | 4.500 | 4.330 | 4.330 | 668 | +0.08(+1.88%) |
Jun 11, 2012 | 4.380 | 4.420 | 4.250 | 4.250 | 2,847 | +0.00(+0.00%) |
Jun 08, 2012 | 4.380 | 4.380 | 4.250 | 4.250 | 4,340 | -0.19(-4.28%) |
Jun 07, 2012 | 4.250 | 4.520 | 4.250 | 4.440 | 6,456 | +0.18(+4.23%) |
Jun 06, 2012 | 4.260 | 4.400 | 4.260 | 4.260 | 7,702 | +0.01(+0.24%) |
Jun 05, 2012 | 4.180 | 4.510 | 4.180 | 4.250 | 12,657 | -0.02(-0.47%) |
Jun 04, 2012 | 4.510 | 4.519 | 4.270 | 4.270 | 6,121 | -0.28(-6.15%) |