Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.974 | 8.173 | 7.890 | 8.135 | 55,382 | +0.25(+3.20%) |
Aug 30, 2012 | 7.837 | 8.135 | 7.837 | 7.883 | 64,809 | +0.20(+2.59%) |
Aug 29, 2012 | 7.623 | 7.684 | 7.623 | 7.684 | 23,970 | +0.04(+0.50%) |
Aug 27, 2012 | 7.783 | 7.837 | 7.630 | 7.646 | 193,282 | -0.09(-1.19%) |
Aug 24, 2012 | 7.585 | 7.737 | 7.546 | 7.737 | 10,103 | +0.15(+1.91%) |
Aug 23, 2012 | 7.760 | 7.760 | 7.455 | 7.592 | 38,780 | -0.20(-2.55%) |
Aug 22, 2012 | 7.852 | 7.852 | 7.791 | 7.791 | 2,364 | -0.03(-0.39%) |
Aug 21, 2012 | 7.860 | 7.898 | 7.768 | 7.822 | 23,001 | -0.04(-0.49%) |
Aug 20, 2012 | 7.783 | 7.890 | 7.714 | 7.860 | 14,846 | +0.08(+1.08%) |
Aug 17, 2012 | 7.699 | 7.783 | 7.672 | 7.776 | 22,961 | +0.04(+0.49%) |
Aug 16, 2012 | 7.646 | 7.776 | 7.646 | 7.737 | 24,721 | +0.05(+0.70%) |
Aug 15, 2012 | 7.562 | 7.684 | 7.562 | 7.684 | 29,058 | +0.07(+0.90%) |
Aug 14, 2012 | 7.768 | 7.837 | 7.523 | 7.615 | 412,888 | -0.10(-1.29%) |
Aug 13, 2012 | 7.661 | 7.745 | 7.653 | 7.714 | 5,839 | -0.02(-0.20%) |
Aug 10, 2012 | 7.783 | 8.072 | 7.722 | 7.730 | 8,353 | +0.03(+0.40%) |
Aug 09, 2012 | 7.783 | 7.906 | 7.684 | 7.699 | 19,439 | -0.10(-1.27%) |
Aug 08, 2012 | 8.005 | 8.097 | 7.783 | 7.799 | 32,550 | -0.27(-3.32%) |
Aug 07, 2012 | 7.982 | 8.181 | 7.982 | 8.066 | 31,084 | +0.08(+0.96%) |
Aug 06, 2012 | 7.745 | 8.028 | 7.745 | 7.990 | 33,053 | +0.20(+2.55%) |
Aug 03, 2012 | 7.676 | 7.814 | 7.661 | 7.791 | 48,266 | +0.11(+1.39%) |
Aug 02, 2012 | 7.546 | 7.753 | 7.546 | 7.684 | 22,582 | +0.15(+2.03%) |
Aug 01, 2012 | 7.630 | 7.730 | 7.531 | 7.531 | 24,899 | -0.11(-1.50%) |
Jul 31, 2012 | 7.684 | 7.760 | 7.607 | 7.646 | 28,370 | -0.04(-0.50%) |
Jul 30, 2012 | 7.760 | 7.799 | 7.516 | 7.684 | 52,258 | -0.08(-0.99%) |
Jul 27, 2012 | 7.630 | 7.844 | 7.600 | 7.760 | 35,052 | +0.11(+1.50%) |
Jul 26, 2012 | 7.646 | 7.646 | 7.569 | 7.646 | 27,325 | +0.05(+0.70%) |
Jul 25, 2012 | 7.577 | 7.669 | 7.554 | 7.592 | 38,833 | +0.02(+0.20%) |
Jul 24, 2012 | 7.516 | 7.646 | 7.516 | 7.577 | 18,144 | +0.05(+0.61%) |
Jul 23, 2012 | 7.592 | 7.638 | 7.470 | 7.531 | 33,462 | -0.13(-1.70%) |
Jul 20, 2012 | 7.592 | 7.799 | 7.592 | 7.661 | 34,861 | -0.02(-0.20%) |
Jul 19, 2012 | 7.783 | 7.783 | 7.638 | 7.676 | 36,911 | -0.05(-0.59%) |
Jul 18, 2012 | 7.760 | 7.875 | 7.653 | 7.722 | 37,224 | -0.08(-1.08%) |
Jul 17, 2012 | 7.906 | 7.990 | 7.646 | 7.806 | 27,938 | -0.02(-0.29%) |
Jul 16, 2012 | 7.990 | 7.997 | 7.768 | 7.829 | 23,299 | -0.19(-2.38%) |
Jul 13, 2012 | 7.913 | 8.051 | 7.814 | 8.020 | 27,062 | +0.10(+1.25%) |
Jul 12, 2012 | 7.768 | 7.936 | 7.653 | 7.921 | 29,998 | +0.11(+1.47%) |
Jul 11, 2012 | 7.768 | 8.173 | 7.722 | 7.806 | 26,166 | +0.01(+0.10%) |
Jul 10, 2012 | 7.906 | 8.005 | 7.753 | 7.799 | 13,799 | -0.05(-0.58%) |
Jul 09, 2012 | 8.036 | 8.173 | 7.745 | 7.844 | 21,753 | -0.24(-2.93%) |
Jul 06, 2012 | 8.120 | 8.211 | 7.929 | 8.081 | 23,818 | -0.14(-1.67%) |
Jul 05, 2012 | 8.150 | 8.334 | 8.150 | 8.219 | 34,890 | +0.05(+0.56%) |
Jul 03, 2012 | 7.883 | 8.241 | 7.852 | 8.173 | 42,756 | +0.33(+4.19%) |
Jul 02, 2012 | 7.822 | 7.860 | 7.646 | 7.844 | 56,737 | +0.01(+0.10%) |
Jun 29, 2012 | 7.974 | 8.020 | 7.722 | 7.837 | 56,535 | -0.05(-0.58%) |
Jun 28, 2012 | 7.439 | 7.883 | 7.378 | 7.883 | 69,564 | +0.05(+0.59%) |
Jun 27, 2012 | 7.745 | 7.859 | 7.532 | 7.837 | 26,227 | +0.15(+1.98%) |
Jun 26, 2012 | 7.700 | 7.745 | 7.623 | 7.684 | 30,983 | -0.02(-0.20%) |
Jun 25, 2012 | 7.631 | 7.822 | 7.540 | 7.700 | 51,308 | -0.08(-0.98%) |
Jun 22, 2012 | 7.997 | 8.157 | 7.623 | 7.776 | 1,299,312 | -0.14(-1.73%) |
Jun 21, 2012 | 7.631 | 7.997 | 7.631 | 7.913 | 65,422 | +0.21(+2.77%) |
Jun 20, 2012 | 7.616 | 7.799 | 7.471 | 7.700 | 65,006 | +0.11(+1.41%) |
Jun 19, 2012 | 7.402 | 7.616 | 7.402 | 7.593 | 42,258 | +0.31(+4.29%) |
Jun 18, 2012 | 7.357 | 7.357 | 7.185 | 7.280 | 62,597 | -0.06(-0.83%) |
Jun 15, 2012 | 7.433 | 7.540 | 7.250 | 7.341 | 37,083 | -0.03(-0.41%) |
Jun 14, 2012 | 7.235 | 8.027 | 7.235 | 7.372 | 109,715 | +0.32(+4.54%) |
Jun 13, 2012 | 7.425 | 7.463 | 6.861 | 7.052 | 49,070 | -0.43(-5.80%) |
Jun 12, 2012 | 7.547 | 7.639 | 7.379 | 7.486 | 23,135 | +0.02(+0.20%) |
Jun 11, 2012 | 8.127 | 8.127 | 7.372 | 7.471 | 32,908 | -0.46(-5.77%) |
Jun 08, 2012 | 7.494 | 7.982 | 7.494 | 7.928 | 33,489 | +0.50(+6.78%) |
Jun 07, 2012 | 7.395 | 7.440 | 7.288 | 7.425 | 7,214 | +0.06(+0.83%) |
Jun 06, 2012 | 7.242 | 7.364 | 7.242 | 7.364 | 10,361 | +0.05(+0.73%) |
Jun 05, 2012 | 7.326 | 7.379 | 7.250 | 7.311 | 17,641 | -0.06(-0.83%) |
Jun 04, 2012 | 7.364 | 7.463 | 7.296 | 7.372 | 32,602 | -0.02(-0.31%) |