Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.090 | 8.266 | 8.008 | 8.109 | 400,903 | +0.05(+0.57%) |
Aug 30, 2012 | 7.979 | 8.127 | 7.905 | 8.062 | 246,653 | +0.01(+0.11%) |
Aug 29, 2012 | 8.090 | 8.192 | 7.915 | 8.053 | 246,568 | -0.16(-1.91%) |
Aug 27, 2012 | 8.035 | 8.303 | 7.896 | 8.210 | 482,021 | +0.38(+4.84%) |
Aug 24, 2012 | 7.905 | 7.961 | 7.794 | 7.831 | 215,272 | -0.08(-1.05%) |
Aug 23, 2012 | 8.044 | 8.053 | 7.859 | 7.915 | 318,481 | -0.10(-1.27%) |
Aug 22, 2012 | 8.072 | 8.192 | 7.915 | 8.016 | 512,161 | -0.05(-0.57%) |
Aug 21, 2012 | 8.044 | 8.312 | 7.942 | 8.062 | 593,945 | +0.06(+0.81%) |
Aug 20, 2012 | 7.813 | 8.081 | 7.813 | 7.998 | 386,391 | +0.15(+1.88%) |
Aug 17, 2012 | 7.748 | 7.859 | 7.619 | 7.850 | 456,652 | +0.13(+1.68%) |
Aug 16, 2012 | 7.489 | 7.868 | 7.415 | 7.720 | 606,988 | +0.19(+2.58%) |
Aug 15, 2012 | 7.572 | 7.646 | 7.415 | 7.526 | 732,790 | -0.09(-1.21%) |
Aug 14, 2012 | 7.767 | 8.183 | 7.545 | 7.619 | 1,335,780 | +0.14(+1.85%) |
Aug 13, 2012 | 7.619 | 7.665 | 7.323 | 7.480 | 570,617 | -0.11(-1.46%) |
Aug 10, 2012 | 7.406 | 7.628 | 7.295 | 7.591 | 631,397 | +0.22(+3.01%) |
Aug 09, 2012 | 7.461 | 7.850 | 7.341 | 7.369 | 1,013,623 | -0.18(-2.45%) |
Aug 08, 2012 | 7.166 | 7.804 | 6.472 | 7.554 | 1,816,922 | +1.37(+22.12%) |
Aug 07, 2012 | 6.139 | 6.204 | 6.084 | 6.186 | 429,054 | +0.07(+1.21%) |
Aug 06, 2012 | 5.954 | 6.223 | 5.954 | 6.112 | 300,598 | +0.18(+2.96%) |
Aug 03, 2012 | 5.880 | 6.149 | 5.880 | 5.936 | 538,456 | +0.10(+1.74%) |
Aug 02, 2012 | 6.065 | 6.084 | 5.779 | 5.834 | 529,721 | -0.22(-3.66%) |
Aug 01, 2012 | 6.260 | 6.417 | 5.825 | 6.056 | 691,854 | -0.42(-6.43%) |
Jul 31, 2012 | 6.444 | 6.555 | 6.389 | 6.472 | 496,113 | +0.04(+0.57%) |
Jul 30, 2012 | 6.528 | 6.563 | 6.361 | 6.435 | 313,542 | -0.06(-0.85%) |
Jul 27, 2012 | 6.306 | 6.528 | 6.186 | 6.491 | 642,439 | +0.20(+3.24%) |
Jul 26, 2012 | 6.370 | 6.426 | 6.195 | 6.287 | 412,719 | -0.01(-0.15%) |
Jul 25, 2012 | 6.343 | 6.444 | 6.213 | 6.296 | 446,403 | +0.01(+0.15%) |
Jul 24, 2012 | 6.759 | 6.787 | 6.250 | 6.287 | 442,298 | -0.48(-7.10%) |
Jul 23, 2012 | 7.018 | 7.029 | 6.666 | 6.768 | 390,120 | -0.39(-5.43%) |
Jul 20, 2012 | 7.378 | 7.480 | 7.106 | 7.156 | 925,793 | -0.27(-3.61%) |
Jul 19, 2012 | 7.526 | 7.545 | 7.411 | 7.425 | 1,045,987 | -0.10(-1.35%) |
Jul 18, 2012 | 7.434 | 7.545 | 7.378 | 7.526 | 707,858 | +0.09(+1.24%) |
Jul 17, 2012 | 7.378 | 7.498 | 7.369 | 7.434 | 755,342 | +0.08(+1.13%) |
Jul 16, 2012 | 7.369 | 7.461 | 7.286 | 7.351 | 544,521 | -0.01(-0.13%) |
Jul 13, 2012 | 7.156 | 7.535 | 7.129 | 7.360 | 662,218 | +0.19(+2.71%) |
Jul 12, 2012 | 6.999 | 7.378 | 6.999 | 7.166 | 1,302,187 | -0.09(-1.27%) |
Jul 11, 2012 | 6.611 | 7.397 | 6.592 | 7.258 | 1,078,838 | +0.92(+14.43%) |
Jul 10, 2012 | 6.324 | 6.352 | 6.204 | 6.343 | 342,700 | +0.07(+1.18%) |
Jul 09, 2012 | 6.398 | 6.648 | 6.209 | 6.269 | 549,834 | -0.18(-2.73%) |
Jul 06, 2012 | 6.195 | 6.454 | 6.195 | 6.444 | 416,702 | +0.22(+3.57%) |
Jul 05, 2012 | 6.195 | 6.250 | 6.158 | 6.223 | 603,124 | -0.01(-0.15%) |
Jul 03, 2012 | 6.204 | 6.287 | 6.195 | 6.232 | 246,456 | +0.01(+0.15%) |
Jul 02, 2012 | 6.010 | 6.232 | 6.010 | 6.223 | 451,157 | +0.18(+3.06%) |
Jun 29, 2012 | 6.038 | 6.250 | 5.918 | 6.038 | 681,976 | +0.10(+1.71%) |
Jun 28, 2012 | 6.139 | 6.223 | 5.862 | 5.936 | 490,574 | -0.22(-3.60%) |
Jun 27, 2012 | 6.028 | 6.195 | 5.964 | 6.158 | 334,338 | +0.16(+2.62%) |
Jun 26, 2012 | 6.267 | 6.267 | 5.959 | 6.001 | 494,435 | -0.23(-3.69%) |
Jun 25, 2012 | 6.267 | 6.304 | 6.129 | 6.230 | 356,190 | -0.06(-1.02%) |
Jun 22, 2012 | 6.240 | 6.331 | 6.157 | 6.295 | 721,587 | +0.10(+1.63%) |
Jun 21, 2012 | 6.405 | 6.524 | 6.175 | 6.194 | 543,601 | -0.18(-2.88%) |
Jun 20, 2012 | 6.331 | 6.433 | 6.267 | 6.377 | 367,269 | +0.07(+1.17%) |
Jun 19, 2012 | 6.175 | 6.382 | 6.148 | 6.304 | 392,381 | +0.13(+2.08%) |
Jun 18, 2012 | 6.129 | 6.230 | 6.065 | 6.175 | 368,923 | +0.02(+0.30%) |
Jun 15, 2012 | 6.221 | 6.341 | 6.111 | 6.157 | 1,094,716 | -0.06(-0.89%) |
Jun 14, 2012 | 6.120 | 6.258 | 6.019 | 6.212 | 457,830 | +0.07(+1.20%) |
Jun 13, 2012 | 6.047 | 6.185 | 5.973 | 6.138 | 468,548 | +0.10(+1.67%) |
Jun 12, 2012 | 6.065 | 6.249 | 5.973 | 6.037 | 427,159 | +0.02(+0.31%) |
Jun 11, 2012 | 6.230 | 6.321 | 6.001 | 6.019 | 409,841 | -0.15(-2.38%) |
Jun 08, 2012 | 6.148 | 6.230 | 6.019 | 6.166 | 391,641 | +0.01(+0.15%) |
Jun 07, 2012 | 6.203 | 6.313 | 6.010 | 6.157 | 530,493 | +0.05(+0.75%) |
Jun 06, 2012 | 5.863 | 6.120 | 5.863 | 6.111 | 526,312 | +0.27(+4.56%) |
Jun 05, 2012 | 5.964 | 6.001 | 5.743 | 5.844 | 715,521 | -0.09(-1.55%) |
Jun 04, 2012 | 6.212 | 6.221 | 5.890 | 5.936 | 520,170 | -0.22(-3.58%) |