Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.062 | 7.062 | 6.859 | 6.944 | 187,257 | -0.06(-0.81%) |
Aug 30, 2012 | 7.177 | 7.177 | 6.977 | 7.001 | 452,102 | -0.22(-2.99%) |
Aug 29, 2012 | 7.295 | 7.315 | 7.213 | 7.217 | 152,933 | +0.02(+0.23%) |
Aug 27, 2012 | 7.217 | 7.274 | 7.140 | 7.201 | 114,964 | +0.01(+0.11%) |
Aug 24, 2012 | 7.201 | 7.238 | 7.132 | 7.193 | 162,515 | -0.04(-0.62%) |
Aug 23, 2012 | 7.311 | 7.360 | 7.234 | 7.238 | 167,759 | -0.07(-0.95%) |
Aug 22, 2012 | 7.344 | 7.445 | 7.299 | 7.307 | 148,165 | -0.07(-0.99%) |
Aug 21, 2012 | 7.388 | 7.560 | 7.356 | 7.380 | 205,175 | +0.04(+0.61%) |
Aug 20, 2012 | 7.405 | 7.433 | 7.295 | 7.335 | 152,614 | -0.11(-1.48%) |
Aug 17, 2012 | 7.360 | 7.503 | 7.115 | 7.445 | 266,241 | +0.11(+1.44%) |
Aug 16, 2012 | 7.229 | 7.372 | 7.209 | 7.340 | 392,300 | +0.12(+1.69%) |
Aug 15, 2012 | 6.928 | 7.238 | 6.928 | 7.217 | 309,097 | +0.31(+4.48%) |
Aug 14, 2012 | 6.850 | 6.920 | 6.820 | 6.908 | 283,550 | +0.09(+1.25%) |
Aug 13, 2012 | 6.732 | 6.826 | 6.708 | 6.822 | 116,314 | +0.09(+1.27%) |
Aug 10, 2012 | 6.802 | 6.810 | 6.679 | 6.736 | 177,103 | -0.07(-0.96%) |
Aug 09, 2012 | 6.724 | 6.985 | 6.724 | 6.802 | 318,383 | +0.09(+1.27%) |
Aug 08, 2012 | 6.679 | 6.891 | 6.626 | 6.716 | 317,965 | +0.02(+0.37%) |
Aug 07, 2012 | 6.663 | 6.826 | 6.590 | 6.692 | 504,815 | +0.09(+1.36%) |
Aug 06, 2012 | 6.419 | 6.663 | 6.419 | 6.602 | 307,382 | +0.24(+3.78%) |
Aug 03, 2012 | 6.268 | 6.496 | 6.231 | 6.361 | 228,005 | +0.20(+3.24%) |
Aug 02, 2012 | 6.093 | 6.207 | 6.093 | 6.162 | 209,113 | +0.05(+0.80%) |
Aug 01, 2012 | 6.622 | 6.622 | 6.113 | 6.113 | 364,873 | -0.47(-7.12%) |
Jul 31, 2012 | 6.341 | 6.606 | 6.341 | 6.582 | 671,787 | +0.21(+3.33%) |
Jul 30, 2012 | 6.337 | 6.414 | 6.296 | 6.370 | 268,901 | +0.04(+0.58%) |
Jul 27, 2012 | 5.864 | 6.341 | 5.856 | 6.333 | 492,720 | +0.51(+8.82%) |
Jul 26, 2012 | 5.909 | 5.974 | 5.787 | 5.819 | 449,761 | +0.00(+0.07%) |
Jul 25, 2012 | 5.819 | 5.885 | 5.787 | 5.815 | 196,287 | +0.06(+0.99%) |
Jul 24, 2012 | 5.864 | 5.946 | 5.726 | 5.758 | 209,219 | -0.08(-1.40%) |
Jul 23, 2012 | 5.901 | 5.901 | 5.771 | 5.840 | 249,231 | -0.18(-2.91%) |
Jul 20, 2012 | 6.023 | 6.044 | 5.929 | 6.015 | 212,688 | -0.06(-1.01%) |
Jul 19, 2012 | 6.150 | 6.150 | 6.056 | 6.076 | 111,590 | -0.03(-0.47%) |
Jul 18, 2012 | 6.031 | 6.190 | 6.031 | 6.105 | 472,003 | +0.07(+1.08%) |
Jul 17, 2012 | 6.044 | 6.101 | 5.999 | 6.040 | 432,422 | +0.00(+0.00%) |
Jul 16, 2012 | 6.027 | 6.097 | 5.999 | 6.040 | 258,489 | -0.01(-0.20%) |
Jul 13, 2012 | 5.913 | 6.121 | 5.897 | 6.052 | 529,518 | +0.13(+2.13%) |
Jul 12, 2012 | 6.052 | 6.145 | 5.758 | 5.925 | 1,128,333 | -0.18(-2.94%) |
Jul 11, 2012 | 6.520 | 6.582 | 6.097 | 6.105 | 870,023 | -0.49(-7.42%) |
Jul 10, 2012 | 6.871 | 6.871 | 6.557 | 6.594 | 397,600 | -0.22(-3.17%) |
Jul 09, 2012 | 6.822 | 6.871 | 6.761 | 6.810 | 269,674 | -0.04(-0.65%) |
Jul 06, 2012 | 7.058 | 7.095 | 6.846 | 6.855 | 619,716 | -0.30(-4.16%) |
Jul 05, 2012 | 6.952 | 7.152 | 6.940 | 7.152 | 358,775 | +0.19(+2.75%) |
Jul 03, 2012 | 6.830 | 6.989 | 6.806 | 6.961 | 301,984 | +0.14(+2.09%) |
Jul 02, 2012 | 6.675 | 6.822 | 6.545 | 6.818 | 672,462 | +0.15(+2.32%) |
Jun 29, 2012 | 6.492 | 6.704 | 6.431 | 6.663 | 578,688 | +0.28(+4.34%) |
Jun 28, 2012 | 6.211 | 6.398 | 6.211 | 6.386 | 485,901 | +0.12(+1.89%) |
Jun 27, 2012 | 6.207 | 6.313 | 6.207 | 6.268 | 329,260 | +0.06(+0.92%) |
Jun 26, 2012 | 6.256 | 6.264 | 6.117 | 6.211 | 126,566 | -0.04(-0.65%) |
Jun 25, 2012 | 6.260 | 6.317 | 6.145 | 6.251 | 246,227 | -0.11(-1.67%) |
Jun 22, 2012 | 6.565 | 6.586 | 6.349 | 6.357 | 818,359 | -0.16(-2.44%) |
Jun 21, 2012 | 6.704 | 6.745 | 6.508 | 6.516 | 776,146 | -0.18(-2.68%) |
Jun 20, 2012 | 6.875 | 6.924 | 6.639 | 6.696 | 455,866 | -0.18(-2.55%) |
Jun 19, 2012 | 6.830 | 6.944 | 6.802 | 6.871 | 431,387 | +0.09(+1.26%) |
Jun 18, 2012 | 6.789 | 6.830 | 6.700 | 6.785 | 190,763 | -0.07(-1.07%) |
Jun 15, 2012 | 6.541 | 6.875 | 6.541 | 6.859 | 521,749 | +0.33(+5.06%) |
Jun 14, 2012 | 6.508 | 6.586 | 6.463 | 6.529 | 362,689 | +0.01(+0.12%) |
Jun 13, 2012 | 6.545 | 6.590 | 6.419 | 6.520 | 289,501 | -0.05(-0.74%) |
Jun 12, 2012 | 6.549 | 6.614 | 6.488 | 6.569 | 202,417 | +0.05(+0.75%) |
Jun 11, 2012 | 6.830 | 6.830 | 6.508 | 6.520 | 244,468 | -0.21(-3.15%) |
Jun 08, 2012 | 6.480 | 6.749 | 6.463 | 6.732 | 280,113 | +0.22(+3.44%) |
Jun 07, 2012 | 6.724 | 6.761 | 6.492 | 6.508 | 623,804 | -0.13(-1.96%) |
Jun 06, 2012 | 6.516 | 6.651 | 6.488 | 6.639 | 226,957 | +0.17(+2.65%) |
Jun 05, 2012 | 6.337 | 6.488 | 6.300 | 6.467 | 383,716 | +0.09(+1.34%) |
Jun 04, 2012 | 6.594 | 6.626 | 6.343 | 6.382 | 525,236 | -0.17(-2.61%) |