Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.296 | 7.390 | 7.174 | 7.345 | 853,345 | +0.17(+2.39%) |
Aug 30, 2012 | 7.248 | 7.254 | 7.156 | 7.174 | 597,080 | -0.11(-1.56%) |
Aug 29, 2012 | 7.288 | 7.332 | 7.192 | 7.288 | 525,864 | -0.04(-0.55%) |
Aug 27, 2012 | 7.477 | 7.481 | 7.305 | 7.328 | 579,568 | -0.13(-1.79%) |
Aug 24, 2012 | 7.439 | 7.503 | 7.352 | 7.461 | 881,078 | -0.03(-0.39%) |
Aug 23, 2012 | 7.711 | 7.711 | 7.477 | 7.490 | 1,075,512 | -0.24(-3.14%) |
Aug 22, 2012 | 7.570 | 7.744 | 7.495 | 7.733 | 989,811 | +0.11(+1.43%) |
Aug 21, 2012 | 7.675 | 7.833 | 7.579 | 7.624 | 805,400 | +0.02(+0.20%) |
Aug 20, 2012 | 7.539 | 7.615 | 7.486 | 7.608 | 706,582 | +0.01(+0.15%) |
Aug 17, 2012 | 7.615 | 7.639 | 7.544 | 7.597 | 936,664 | +0.01(+0.15%) |
Aug 16, 2012 | 7.423 | 7.633 | 7.397 | 7.586 | 996,743 | +0.19(+2.53%) |
Aug 15, 2012 | 7.301 | 7.410 | 7.269 | 7.399 | 707,772 | +0.06(+0.82%) |
Aug 14, 2012 | 7.481 | 7.515 | 7.294 | 7.339 | 570,026 | -0.09(-1.23%) |
Aug 13, 2012 | 7.541 | 7.550 | 7.333 | 7.430 | 761,122 | -0.11(-1.48%) |
Aug 10, 2012 | 7.452 | 7.557 | 7.379 | 7.541 | 745,398 | +0.04(+0.50%) |
Aug 09, 2012 | 7.363 | 7.579 | 7.351 | 7.503 | 1,105,985 | +0.10(+1.38%) |
Aug 08, 2012 | 7.270 | 7.448 | 7.270 | 7.401 | 654,171 | +0.04(+0.51%) |
Aug 07, 2012 | 7.272 | 7.412 | 7.248 | 7.363 | 1,234,306 | +0.18(+2.57%) |
Aug 06, 2012 | 7.061 | 7.261 | 7.061 | 7.179 | 744,472 | +0.18(+2.52%) |
Aug 03, 2012 | 6.945 | 7.101 | 6.900 | 7.002 | 1,369,348 | +0.28(+4.23%) |
Aug 02, 2012 | 6.769 | 6.880 | 6.609 | 6.718 | 949,688 | -0.16(-2.36%) |
Aug 01, 2012 | 6.960 | 7.041 | 6.871 | 6.880 | 969,136 | -0.02(-0.35%) |
Jul 31, 2012 | 6.949 | 6.994 | 6.878 | 6.905 | 1,350,654 | -0.05(-0.67%) |
Jul 30, 2012 | 6.929 | 7.014 | 6.860 | 6.951 | 911,969 | +0.01(+0.19%) |
Jul 27, 2012 | 6.711 | 6.985 | 6.682 | 6.938 | 1,580,952 | +0.30(+4.60%) |
Jul 26, 2012 | 6.693 | 6.751 | 6.509 | 6.633 | 1,808,793 | +0.11(+1.64%) |
Jul 25, 2012 | 6.620 | 6.638 | 6.448 | 6.526 | 1,097,494 | -0.01(-0.17%) |
Jul 24, 2012 | 6.798 | 6.827 | 6.451 | 6.537 | 1,354,693 | -0.25(-3.74%) |
Jul 23, 2012 | 6.764 | 6.820 | 6.631 | 6.791 | 1,182,453 | -0.21(-2.96%) |
Jul 20, 2012 | 7.072 | 7.072 | 6.949 | 6.998 | 606,123 | -0.14(-1.93%) |
Jul 19, 2012 | 7.058 | 7.172 | 6.991 | 7.136 | 1,194,412 | +0.15(+2.10%) |
Jul 18, 2012 | 6.840 | 7.041 | 6.798 | 6.989 | 921,075 | +0.10(+1.42%) |
Jul 17, 2012 | 6.838 | 6.914 | 6.658 | 6.891 | 1,329,099 | +0.15(+2.18%) |
Jul 16, 2012 | 6.776 | 6.805 | 6.627 | 6.744 | 1,407,077 | -0.10(-1.40%) |
Jul 13, 2012 | 6.664 | 6.876 | 6.658 | 6.840 | 1,839,100 | +0.24(+3.71%) |
Jul 12, 2012 | 6.542 | 6.682 | 6.382 | 6.595 | 1,939,567 | -0.07(-1.10%) |
Jul 11, 2012 | 6.749 | 6.771 | 6.578 | 6.669 | 1,867,574 | -0.07(-0.99%) |
Jul 10, 2012 | 7.061 | 7.155 | 6.660 | 6.736 | 1,395,791 | -0.25(-3.57%) |
Jul 09, 2012 | 7.136 | 7.136 | 6.950 | 6.985 | 883,059 | -0.15(-2.15%) |
Jul 06, 2012 | 7.183 | 7.183 | 7.052 | 7.138 | 833,012 | -0.20(-2.76%) |
Jul 05, 2012 | 7.296 | 7.437 | 7.221 | 7.341 | 1,259,541 | -0.00(-0.06%) |
Jul 03, 2012 | 7.154 | 7.401 | 7.147 | 7.345 | 1,681,842 | +0.26(+3.64%) |
Jul 02, 2012 | 7.081 | 7.185 | 6.934 | 7.087 | 874,393 | -0.06(-0.81%) |
Jun 29, 2012 | 7.076 | 7.150 | 6.965 | 7.145 | 2,133,745 | +0.40(+5.94%) |
Jun 28, 2012 | 6.602 | 6.756 | 6.500 | 6.744 | 1,693,981 | +0.04(+0.56%) |
Jun 27, 2012 | 6.631 | 6.747 | 6.595 | 6.707 | 2,018,911 | +0.11(+1.72%) |
Jun 26, 2012 | 6.609 | 6.678 | 6.488 | 6.593 | 1,307,813 | +0.02(+0.37%) |
Jun 25, 2012 | 6.640 | 6.658 | 6.502 | 6.569 | 1,565,543 | -0.22(-3.21%) |
Jun 22, 2012 | 6.834 | 6.842 | 6.658 | 6.787 | 1,456,926 | +0.05(+0.69%) |
Jun 21, 2012 | 7.265 | 7.276 | 6.729 | 6.740 | 1,513,281 | -0.55(-7.60%) |
Jun 20, 2012 | 7.276 | 7.455 | 7.179 | 7.294 | 2,696,215 | -0.02(-0.33%) |
Jun 19, 2012 | 7.098 | 7.389 | 7.080 | 7.318 | 2,867,336 | +0.33(+4.71%) |
Jun 18, 2012 | 6.836 | 7.036 | 6.807 | 6.989 | 1,588,661 | +0.07(+1.03%) |
Jun 15, 2012 | 6.796 | 6.942 | 6.738 | 6.918 | 1,627,727 | +0.20(+3.01%) |
Jun 14, 2012 | 6.656 | 6.749 | 6.560 | 6.716 | 1,648,251 | +0.08(+1.14%) |
Jun 13, 2012 | 6.769 | 6.842 | 6.600 | 6.640 | 1,499,342 | -0.18(-2.70%) |
Jun 12, 2012 | 6.687 | 6.831 | 6.578 | 6.825 | 2,640,706 | +0.22(+3.37%) |
Jun 11, 2012 | 7.071 | 7.091 | 6.589 | 6.602 | 1,913,434 | -0.31(-4.47%) |
Jun 08, 2012 | 6.756 | 6.920 | 6.642 | 6.911 | 2,545,419 | +0.08(+1.11%) |
Jun 07, 2012 | 7.049 | 7.167 | 6.805 | 6.836 | 2,639,752 | +0.02(+0.23%) |
Jun 06, 2012 | 6.647 | 6.833 | 6.647 | 6.820 | 2,259,765 | +0.32(+4.89%) |
Jun 05, 2012 | 6.360 | 6.531 | 6.340 | 6.502 | 1,794,592 | +0.10(+1.49%) |
Jun 04, 2012 | 6.433 | 6.433 | 6.166 | 6.407 | 2,576,839 | +0.00(+0.03%) |