Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.155 | 8.179 | 7.995 | 8.132 | 496,911 | +0.08(+0.98%) |
Aug 30, 2012 | 8.123 | 8.150 | 8.022 | 8.053 | 358,251 | -0.14(-1.71%) |
Aug 29, 2012 | 8.236 | 8.289 | 8.143 | 8.193 | 499,476 | +0.01(+0.14%) |
Aug 27, 2012 | 8.186 | 8.283 | 8.139 | 8.182 | 396,167 | +0.01(+0.16%) |
Aug 24, 2012 | 8.173 | 8.245 | 8.104 | 8.168 | 594,603 | -0.05(-0.57%) |
Aug 23, 2012 | 8.119 | 8.314 | 8.067 | 8.215 | 567,298 | +0.07(+0.83%) |
Aug 22, 2012 | 8.200 | 8.220 | 8.087 | 8.148 | 531,464 | -0.07(-0.85%) |
Aug 21, 2012 | 8.236 | 8.451 | 8.173 | 8.218 | 602,232 | +0.00(+0.00%) |
Aug 20, 2012 | 8.236 | 8.238 | 8.105 | 8.218 | 418,981 | -0.02(-0.25%) |
Aug 17, 2012 | 8.177 | 8.245 | 8.085 | 8.238 | 359,870 | +0.05(+0.66%) |
Aug 16, 2012 | 8.054 | 8.209 | 7.946 | 8.184 | 385,947 | +0.13(+1.59%) |
Aug 15, 2012 | 7.962 | 8.108 | 7.917 | 8.056 | 313,892 | +0.04(+0.48%) |
Aug 14, 2012 | 8.123 | 8.152 | 7.950 | 8.018 | 655,529 | -0.07(-0.86%) |
Aug 13, 2012 | 8.155 | 8.245 | 8.022 | 8.087 | 554,918 | -0.06(-0.72%) |
Aug 10, 2012 | 8.042 | 8.175 | 7.997 | 8.146 | 663,880 | +0.10(+1.20%) |
Aug 09, 2012 | 8.002 | 8.130 | 7.953 | 8.049 | 912,826 | +0.00(+0.03%) |
Aug 08, 2012 | 7.964 | 8.080 | 7.962 | 8.047 | 964,627 | +0.06(+0.70%) |
Aug 07, 2012 | 7.890 | 8.182 | 7.842 | 7.991 | 1,387,771 | +0.14(+1.83%) |
Aug 06, 2012 | 7.638 | 7.935 | 7.535 | 7.847 | 972,613 | +0.22(+2.92%) |
Aug 03, 2012 | 7.335 | 7.638 | 7.249 | 7.625 | 943,203 | +0.41(+5.73%) |
Aug 02, 2012 | 7.312 | 7.416 | 7.195 | 7.211 | 679,158 | -0.17(-2.26%) |
Aug 01, 2012 | 7.625 | 7.669 | 7.328 | 7.378 | 1,633,173 | -0.22(-2.83%) |
Jul 31, 2012 | 6.690 | 7.694 | 6.679 | 7.593 | 2,359,374 | +0.41(+5.66%) |
Jul 30, 2012 | 7.297 | 7.337 | 7.142 | 7.186 | 680,391 | -0.10(-1.42%) |
Jul 27, 2012 | 7.061 | 7.310 | 6.966 | 7.290 | 691,305 | +0.26(+3.74%) |
Jul 26, 2012 | 6.998 | 7.058 | 6.926 | 7.027 | 426,593 | +0.18(+2.56%) |
Jul 25, 2012 | 6.852 | 6.921 | 6.791 | 6.852 | 541,333 | +0.06(+0.89%) |
Jul 24, 2012 | 6.841 | 6.847 | 6.694 | 6.791 | 606,056 | -0.03(-0.43%) |
Jul 23, 2012 | 6.726 | 6.865 | 6.717 | 6.820 | 358,005 | -0.07(-1.04%) |
Jul 20, 2012 | 7.000 | 7.061 | 6.892 | 6.892 | 552,826 | -0.20(-2.76%) |
Jul 19, 2012 | 7.088 | 7.160 | 6.930 | 7.088 | 417,156 | +0.04(+0.54%) |
Jul 18, 2012 | 6.861 | 7.119 | 6.861 | 7.049 | 364,825 | +0.18(+2.68%) |
Jul 17, 2012 | 6.861 | 6.910 | 6.760 | 6.865 | 374,613 | +0.07(+0.99%) |
Jul 16, 2012 | 6.836 | 6.849 | 6.742 | 6.798 | 339,234 | -0.06(-0.82%) |
Jul 13, 2012 | 6.737 | 6.876 | 6.737 | 6.854 | 769,014 | +0.13(+1.94%) |
Jul 12, 2012 | 6.677 | 6.751 | 6.569 | 6.724 | 880,762 | -0.02(-0.27%) |
Jul 11, 2012 | 6.757 | 6.807 | 6.717 | 6.742 | 605,736 | +0.01(+0.20%) |
Jul 10, 2012 | 6.987 | 7.046 | 6.674 | 6.728 | 1,108,021 | -0.19(-2.73%) |
Jul 09, 2012 | 7.121 | 7.144 | 6.858 | 6.917 | 1,671,139 | -0.24(-3.30%) |
Jul 06, 2012 | 7.213 | 7.236 | 7.115 | 7.153 | 469,954 | -0.16(-2.24%) |
Jul 05, 2012 | 7.404 | 7.490 | 7.308 | 7.317 | 509,224 | -0.14(-1.90%) |
Jul 03, 2012 | 7.189 | 7.470 | 7.189 | 7.458 | 555,671 | +0.26(+3.56%) |
Jul 02, 2012 | 7.137 | 7.209 | 7.092 | 7.202 | 1,346,501 | +0.09(+1.30%) |
Jun 29, 2012 | 6.969 | 7.126 | 6.969 | 7.110 | 835,158 | +0.32(+4.73%) |
Jun 28, 2012 | 6.753 | 6.847 | 6.730 | 6.789 | 964,204 | -0.02(-0.36%) |
Jun 27, 2012 | 6.733 | 6.852 | 6.681 | 6.814 | 1,691,554 | +0.07(+1.00%) |
Jun 26, 2012 | 6.879 | 6.892 | 6.663 | 6.746 | 2,251,373 | -0.15(-2.18%) |
Jun 25, 2012 | 7.018 | 7.103 | 6.879 | 6.897 | 593,419 | -0.24(-3.43%) |
Jun 22, 2012 | 7.180 | 7.207 | 7.117 | 7.142 | 2,560,649 | +0.02(+0.27%) |
Jun 21, 2012 | 7.243 | 7.281 | 7.085 | 7.122 | 979,945 | -0.12(-1.66%) |
Jun 20, 2012 | 7.337 | 7.370 | 7.202 | 7.243 | 729,089 | -0.09(-1.26%) |
Jun 19, 2012 | 7.234 | 7.404 | 7.207 | 7.335 | 1,492,335 | +0.13(+1.78%) |
Jun 18, 2012 | 7.236 | 7.258 | 7.151 | 7.207 | 1,429,552 | -0.06(-0.80%) |
Jun 15, 2012 | 7.297 | 7.337 | 7.243 | 7.265 | 1,755,685 | -0.08(-1.13%) |
Jun 14, 2012 | 7.312 | 7.438 | 7.299 | 7.348 | 741,210 | +0.03(+0.37%) |
Jun 13, 2012 | 7.476 | 7.523 | 7.290 | 7.321 | 1,088,613 | -0.19(-2.54%) |
Jun 12, 2012 | 7.476 | 7.539 | 7.364 | 7.512 | 873,654 | +0.08(+1.09%) |
Jun 11, 2012 | 7.739 | 7.818 | 7.431 | 7.431 | 1,492,940 | -0.28(-3.61%) |
Jun 08, 2012 | 7.613 | 7.728 | 7.539 | 7.710 | 984,841 | +0.06(+0.76%) |
Jun 07, 2012 | 7.777 | 7.838 | 7.602 | 7.651 | 1,242,770 | +0.02(+0.24%) |
Jun 06, 2012 | 7.429 | 7.654 | 7.429 | 7.634 | 2,778,538 | +0.25(+3.38%) |
Jun 05, 2012 | 7.350 | 7.420 | 7.281 | 7.384 | 1,389,462 | -0.04(-0.54%) |
Jun 04, 2012 | 7.613 | 7.683 | 7.366 | 7.425 | 1,512,237 | -0.17(-2.25%) |