Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.372 | 8.372 | 8.164 | 8.309 | 924,752 | +0.03(+0.33%) |
Aug 30, 2012 | 8.345 | 8.400 | 8.214 | 8.282 | 598,122 | -0.10(-1.19%) |
Aug 29, 2012 | 8.291 | 8.436 | 8.237 | 8.381 | 606,846 | +0.14(+1.76%) |
Aug 27, 2012 | 8.327 | 8.508 | 8.219 | 8.237 | 1,195,723 | -0.10(-1.19%) |
Aug 24, 2012 | 8.137 | 8.372 | 8.137 | 8.336 | 1,137,247 | +0.14(+1.65%) |
Aug 23, 2012 | 8.318 | 8.345 | 8.110 | 8.201 | 1,509,468 | -0.12(-1.41%) |
Aug 22, 2012 | 8.381 | 8.499 | 8.174 | 8.318 | 1,369,914 | -0.05(-0.65%) |
Aug 21, 2012 | 8.526 | 8.653 | 8.341 | 8.372 | 1,713,378 | -0.09(-1.07%) |
Aug 20, 2012 | 8.499 | 8.517 | 8.309 | 8.463 | 1,089,236 | -0.04(-0.43%) |
Aug 17, 2012 | 8.463 | 8.598 | 8.400 | 8.499 | 1,577,129 | +0.01(+0.11%) |
Aug 16, 2012 | 8.363 | 8.499 | 8.318 | 8.490 | 1,390,822 | +0.15(+1.84%) |
Aug 15, 2012 | 8.192 | 8.363 | 8.128 | 8.336 | 1,417,823 | +0.12(+1.43%) |
Aug 14, 2012 | 8.282 | 8.372 | 8.119 | 8.219 | 1,234,797 | +0.03(+0.33%) |
Aug 13, 2012 | 8.056 | 8.246 | 7.993 | 8.192 | 1,170,842 | +0.14(+1.80%) |
Aug 10, 2012 | 7.966 | 8.237 | 7.857 | 8.047 | 2,121,574 | +0.06(+0.79%) |
Aug 09, 2012 | 7.758 | 7.984 | 7.559 | 7.984 | 1,664,404 | +0.24(+3.03%) |
Aug 08, 2012 | 7.242 | 8.011 | 7.143 | 7.749 | 3,504,429 | +0.44(+6.06%) |
Aug 07, 2012 | 7.242 | 7.351 | 7.188 | 7.306 | 1,053,805 | +0.11(+1.51%) |
Aug 06, 2012 | 7.043 | 7.278 | 7.007 | 7.197 | 1,207,203 | +0.16(+2.31%) |
Aug 03, 2012 | 7.070 | 7.170 | 6.998 | 7.034 | 1,143,792 | +0.15(+2.23%) |
Aug 02, 2012 | 6.872 | 7.089 | 6.817 | 6.881 | 1,097,858 | -0.02(-0.26%) |
Aug 01, 2012 | 7.061 | 7.098 | 6.890 | 6.899 | 1,116,496 | -0.11(-1.55%) |
Jul 31, 2012 | 7.025 | 7.107 | 6.966 | 7.007 | 1,293,135 | -0.05(-0.77%) |
Jul 30, 2012 | 7.152 | 7.206 | 6.971 | 7.061 | 1,329,595 | -0.09(-1.26%) |
Jul 27, 2012 | 7.080 | 7.233 | 6.917 | 7.152 | 1,867,047 | +0.10(+1.41%) |
Jul 26, 2012 | 6.483 | 7.206 | 6.483 | 7.052 | 2,526,166 | +0.68(+10.64%) |
Jul 25, 2012 | 6.429 | 6.456 | 6.329 | 6.374 | 1,340,914 | +0.00(+0.00%) |
Jul 24, 2012 | 6.501 | 6.501 | 6.266 | 6.374 | 879,305 | -0.08(-1.26%) |
Jul 23, 2012 | 6.555 | 6.591 | 6.374 | 6.456 | 802,961 | -0.24(-3.64%) |
Jul 20, 2012 | 6.709 | 6.772 | 6.646 | 6.700 | 704,046 | -0.06(-0.94%) |
Jul 19, 2012 | 6.872 | 6.944 | 6.745 | 6.763 | 887,562 | -0.08(-1.19%) |
Jul 18, 2012 | 6.745 | 6.962 | 6.709 | 6.844 | 1,037,337 | +0.10(+1.47%) |
Jul 17, 2012 | 6.808 | 6.853 | 6.700 | 6.745 | 952,509 | +0.00(+0.00%) |
Jul 16, 2012 | 6.700 | 6.872 | 6.655 | 6.745 | 771,100 | -0.01(-0.13%) |
Jul 13, 2012 | 6.745 | 6.863 | 6.718 | 6.754 | 674,312 | +0.05(+0.81%) |
Jul 12, 2012 | 6.682 | 6.763 | 6.627 | 6.700 | 1,088,487 | -0.05(-0.67%) |
Jul 11, 2012 | 6.844 | 6.926 | 6.646 | 6.745 | 1,115,619 | -0.06(-0.93%) |
Jul 10, 2012 | 7.034 | 7.143 | 6.736 | 6.808 | 940,243 | -0.15(-2.21%) |
Jul 09, 2012 | 6.944 | 7.080 | 6.872 | 6.962 | 811,527 | +0.02(+0.26%) |
Jul 06, 2012 | 6.944 | 7.084 | 6.899 | 6.944 | 1,441,877 | -0.10(-1.41%) |
Jul 05, 2012 | 7.152 | 7.215 | 6.998 | 7.043 | 1,324,107 | -0.17(-2.38%) |
Jul 03, 2012 | 7.206 | 7.233 | 6.998 | 7.215 | 1,245,735 | +0.02(+0.25%) |
Jul 02, 2012 | 7.125 | 7.197 | 6.989 | 7.197 | 1,265,455 | +0.14(+2.05%) |
Jun 29, 2012 | 7.080 | 7.188 | 6.926 | 7.052 | 2,314,254 | +0.13(+1.83%) |
Jun 28, 2012 | 6.646 | 6.926 | 6.546 | 6.926 | 2,595,193 | +0.23(+3.37%) |
Jun 27, 2012 | 6.248 | 6.700 | 6.221 | 6.700 | 3,538,772 | +0.50(+8.02%) |
Jun 26, 2012 | 6.067 | 6.275 | 5.985 | 6.202 | 1,060,302 | +0.18(+3.00%) |
Jun 25, 2012 | 6.094 | 6.139 | 6.022 | 6.022 | 514,893 | -0.21(-3.34%) |
Jun 22, 2012 | 6.239 | 6.311 | 6.121 | 6.230 | 901,022 | +0.05(+0.73%) |
Jun 21, 2012 | 6.320 | 6.329 | 6.085 | 6.184 | 707,129 | -0.10(-1.58%) |
Jun 20, 2012 | 6.329 | 6.338 | 6.212 | 6.284 | 659,960 | -0.02(-0.29%) |
Jun 19, 2012 | 6.221 | 6.347 | 6.085 | 6.302 | 1,208,259 | +0.14(+2.20%) |
Jun 18, 2012 | 5.995 | 6.175 | 5.976 | 6.166 | 1,139,805 | +0.14(+2.25%) |
Jun 15, 2012 | 5.958 | 6.049 | 5.796 | 6.031 | 1,603,410 | +0.11(+1.83%) |
Jun 14, 2012 | 5.814 | 5.922 | 5.759 | 5.922 | 964,166 | +0.14(+2.34%) |
Jun 13, 2012 | 5.922 | 5.927 | 5.750 | 5.787 | 969,729 | -0.14(-2.29%) |
Jun 12, 2012 | 5.868 | 5.922 | 5.723 | 5.922 | 1,469,986 | +0.10(+1.71%) |
Jun 11, 2012 | 6.130 | 6.139 | 5.823 | 5.823 | 1,214,452 | -0.25(-4.17%) |
Jun 08, 2012 | 5.976 | 6.103 | 5.904 | 6.076 | 522,208 | +0.10(+1.66%) |
Jun 07, 2012 | 6.184 | 6.202 | 5.859 | 5.976 | 1,382,018 | -0.09(-1.49%) |
Jun 06, 2012 | 5.922 | 6.076 | 5.904 | 6.067 | 631,193 | +0.19(+3.23%) |
Jun 05, 2012 | 5.651 | 5.886 | 5.651 | 5.877 | 890,447 | +0.17(+3.01%) |
Jun 04, 2012 | 5.778 | 5.832 | 5.642 | 5.705 | 741,171 | -0.05(-0.79%) |