Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.655 | 6.727 | 6.565 | 6.664 | 310,040 | +0.10(+1.51%) |
Aug 30, 2012 | 6.790 | 6.790 | 6.565 | 6.565 | 258,785 | -0.28(-4.07%) |
Aug 29, 2012 | 6.897 | 6.965 | 6.817 | 6.844 | 261,755 | +0.07(+1.06%) |
Aug 27, 2012 | 6.664 | 6.924 | 6.574 | 6.772 | 286,228 | +0.14(+2.17%) |
Aug 24, 2012 | 6.682 | 6.745 | 6.565 | 6.628 | 334,762 | -0.10(-1.47%) |
Aug 23, 2012 | 6.933 | 7.028 | 6.727 | 6.727 | 239,822 | -0.20(-2.86%) |
Aug 22, 2012 | 6.969 | 7.023 | 6.799 | 6.924 | 257,107 | -0.04(-0.65%) |
Aug 21, 2012 | 7.104 | 7.248 | 6.933 | 6.969 | 283,919 | -0.09(-1.27%) |
Aug 20, 2012 | 6.996 | 7.077 | 6.853 | 7.059 | 410,783 | +0.04(+0.64%) |
Aug 17, 2012 | 7.446 | 7.446 | 6.969 | 7.014 | 518,877 | -0.45(-6.02%) |
Aug 16, 2012 | 7.266 | 7.509 | 7.158 | 7.464 | 472,151 | +0.19(+2.60%) |
Aug 15, 2012 | 7.059 | 7.320 | 6.951 | 7.275 | 411,287 | +0.16(+2.28%) |
Aug 14, 2012 | 6.862 | 7.149 | 6.781 | 7.113 | 429,672 | +0.33(+4.91%) |
Aug 13, 2012 | 6.853 | 6.871 | 6.619 | 6.781 | 338,312 | -0.10(-1.44%) |
Aug 10, 2012 | 6.745 | 6.880 | 6.592 | 6.880 | 457,977 | +0.02(+0.26%) |
Aug 09, 2012 | 6.772 | 7.023 | 6.565 | 6.862 | 424,359 | +0.09(+1.33%) |
Aug 08, 2012 | 7.212 | 7.446 | 6.709 | 6.772 | 823,100 | -0.45(-6.23%) |
Aug 07, 2012 | 7.221 | 7.599 | 7.194 | 7.221 | 617,457 | +0.09(+1.26%) |
Aug 06, 2012 | 7.041 | 7.221 | 7.032 | 7.131 | 468,211 | +0.10(+1.41%) |
Aug 03, 2012 | 6.556 | 7.113 | 6.556 | 7.032 | 892,176 | +0.67(+10.45%) |
Aug 02, 2012 | 6.520 | 6.610 | 6.304 | 6.367 | 545,390 | -0.23(-3.54%) |
Aug 01, 2012 | 6.637 | 6.601 | 6.601 | 6.601 | 533,904 | +0.01(+0.14%) |
Jul 31, 2012 | 6.637 | 7.032 | 6.574 | 6.592 | 658,394 | -0.10(-1.48%) |
Jul 30, 2012 | 6.619 | 6.727 | 6.475 | 6.691 | 386,367 | +0.08(+1.22%) |
Jul 27, 2012 | 6.574 | 6.718 | 6.304 | 6.610 | 569,574 | +0.08(+1.24%) |
Jul 26, 2012 | 6.529 | 6.637 | 6.259 | 6.529 | 487,725 | +0.15(+2.40%) |
Jul 25, 2012 | 6.664 | 6.691 | 6.187 | 6.376 | 719,394 | -0.22(-3.41%) |
Jul 24, 2012 | 6.960 | 7.023 | 6.421 | 6.601 | 680,726 | -0.31(-4.43%) |
Jul 23, 2012 | 7.338 | 7.338 | 6.835 | 6.906 | 680,051 | -0.63(-8.35%) |
Jul 20, 2012 | 7.293 | 7.563 | 7.194 | 7.536 | 402,376 | +0.16(+2.20%) |
Jul 19, 2012 | 7.473 | 7.473 | 7.239 | 7.374 | 375,037 | -0.04(-0.49%) |
Jul 18, 2012 | 7.563 | 7.635 | 7.329 | 7.410 | 409,516 | -0.20(-2.60%) |
Jul 17, 2012 | 7.500 | 7.662 | 7.293 | 7.608 | 397,567 | +0.20(+2.67%) |
Jul 16, 2012 | 7.608 | 7.626 | 7.365 | 7.410 | 477,145 | -0.22(-2.83%) |
Jul 13, 2012 | 7.518 | 7.734 | 7.509 | 7.626 | 464,276 | +0.15(+2.05%) |
Jul 12, 2012 | 7.311 | 7.572 | 7.194 | 7.473 | 587,014 | +0.07(+0.97%) |
Jul 11, 2012 | 7.392 | 7.464 | 7.293 | 7.401 | 547,870 | +0.05(+0.73%) |
Jul 10, 2012 | 7.725 | 7.797 | 7.284 | 7.347 | 439,019 | -0.29(-3.77%) |
Jul 09, 2012 | 7.689 | 7.770 | 7.545 | 7.635 | 399,579 | -0.05(-0.70%) |
Jul 06, 2012 | 7.896 | 7.896 | 7.554 | 7.689 | 516,551 | -0.33(-4.15%) |
Jul 05, 2012 | 8.372 | 8.462 | 7.959 | 8.022 | 586,918 | -0.41(-4.90%) |
Jul 03, 2012 | 8.094 | 8.525 | 8.094 | 8.435 | 534,175 | +0.41(+5.16%) |
Jul 02, 2012 | 7.824 | 8.022 | 7.392 | 8.022 | 683,741 | +0.26(+3.36%) |
Jun 29, 2012 | 7.806 | 7.869 | 7.626 | 7.761 | 759,302 | +0.25(+3.35%) |
Jun 28, 2012 | 7.077 | 7.518 | 7.068 | 7.509 | 715,156 | +0.30(+4.11%) |
Jun 27, 2012 | 6.969 | 7.248 | 6.960 | 7.212 | 754,638 | +0.25(+3.62%) |
Jun 26, 2012 | 6.574 | 6.978 | 6.475 | 6.960 | 704,194 | +0.42(+6.46%) |
Jun 25, 2012 | 6.718 | 6.736 | 6.367 | 6.538 | 567,820 | -0.34(-4.97%) |
Jun 22, 2012 | 6.718 | 6.888 | 6.556 | 6.880 | 2,753,546 | +0.26(+3.94%) |
Jun 21, 2012 | 7.383 | 7.401 | 6.592 | 6.619 | 922,821 | -0.76(-10.35%) |
Jun 20, 2012 | 7.581 | 7.707 | 7.293 | 7.383 | 447,637 | -0.19(-2.49%) |
Jun 19, 2012 | 7.374 | 7.653 | 7.320 | 7.572 | 544,425 | +0.26(+3.57%) |
Jun 18, 2012 | 7.500 | 7.500 | 7.239 | 7.311 | 488,206 | -0.29(-3.79%) |
Jun 15, 2012 | 7.392 | 7.617 | 7.221 | 7.599 | 1,105,032 | +0.23(+3.17%) |
Jun 14, 2012 | 7.059 | 7.383 | 6.978 | 7.365 | 584,116 | +0.33(+4.73%) |
Jun 13, 2012 | 7.401 | 7.482 | 7.014 | 7.032 | 566,866 | -0.40(-5.44%) |
Jun 12, 2012 | 7.365 | 7.572 | 7.194 | 7.437 | 503,211 | +0.14(+1.97%) |
Jun 11, 2012 | 7.527 | 7.608 | 7.266 | 7.293 | 663,691 | -0.11(-1.46%) |
Jun 08, 2012 | 7.293 | 7.482 | 7.131 | 7.401 | 354,367 | +0.03(+0.37%) |
Jun 07, 2012 | 7.707 | 7.824 | 7.347 | 7.374 | 582,224 | -0.07(-0.97%) |
Jun 06, 2012 | 7.149 | 7.482 | 7.104 | 7.446 | 549,647 | +0.39(+5.48%) |
Jun 05, 2012 | 6.844 | 7.347 | 6.790 | 7.059 | 684,148 | +0.17(+2.48%) |
Jun 04, 2012 | 7.032 | 7.113 | 6.727 | 6.888 | 624,309 | -0.12(-1.67%) |