Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.922 | 7.951 | 7.810 | 7.948 | 1,296,101 | +0.08(+1.02%) |
Aug 30, 2012 | 7.791 | 7.871 | 7.791 | 7.868 | 1,130,333 | +0.01(+0.17%) |
Aug 29, 2012 | 7.836 | 7.882 | 7.762 | 7.855 | 808,679 | +0.14(+1.76%) |
Aug 27, 2012 | 7.599 | 7.719 | 7.509 | 7.719 | 1,284,388 | +0.18(+2.37%) |
Aug 24, 2012 | 7.597 | 7.639 | 7.511 | 7.541 | 877,740 | -0.07(-0.91%) |
Aug 23, 2012 | 7.876 | 7.876 | 7.607 | 7.610 | 1,293,088 | -0.27(-3.42%) |
Aug 22, 2012 | 7.717 | 7.916 | 7.717 | 7.879 | 1,405,057 | +0.00(+0.03%) |
Aug 21, 2012 | 7.895 | 7.922 | 7.818 | 7.876 | 1,061,246 | -0.01(-0.07%) |
Aug 20, 2012 | 7.836 | 7.895 | 7.773 | 7.882 | 612,135 | +0.04(+0.51%) |
Aug 17, 2012 | 7.930 | 7.932 | 7.826 | 7.842 | 689,758 | -0.09(-1.11%) |
Aug 16, 2012 | 7.916 | 7.948 | 7.820 | 7.930 | 802,398 | +0.01(+0.10%) |
Aug 15, 2012 | 7.890 | 7.922 | 7.828 | 7.922 | 873,418 | +0.05(+0.64%) |
Aug 14, 2012 | 7.839 | 7.879 | 7.741 | 7.871 | 900,490 | +0.10(+1.23%) |
Aug 13, 2012 | 7.783 | 7.804 | 7.730 | 7.775 | 1,659,399 | -0.04(-0.48%) |
Aug 10, 2012 | 7.802 | 7.835 | 7.765 | 7.812 | 621,627 | -0.04(-0.48%) |
Aug 09, 2012 | 7.812 | 7.911 | 7.783 | 7.850 | 1,438,144 | +0.05(+0.68%) |
Aug 08, 2012 | 7.749 | 7.842 | 7.725 | 7.796 | 773,570 | -0.00(-0.03%) |
Aug 07, 2012 | 7.863 | 7.943 | 7.757 | 7.799 | 2,009,667 | -0.00(-0.03%) |
Aug 06, 2012 | 7.514 | 7.812 | 7.514 | 7.802 | 1,398,863 | +0.27(+3.61%) |
Aug 03, 2012 | 7.383 | 7.602 | 7.242 | 7.530 | 1,276,247 | +0.26(+3.52%) |
Aug 02, 2012 | 7.514 | 7.663 | 7.226 | 7.274 | 945,120 | -0.24(-3.19%) |
Aug 01, 2012 | 7.591 | 7.610 | 7.314 | 7.514 | 1,024,318 | -0.10(-1.30%) |
Jul 31, 2012 | 7.666 | 7.741 | 7.605 | 7.613 | 1,052,951 | -0.02(-0.21%) |
Jul 30, 2012 | 7.527 | 7.669 | 7.487 | 7.629 | 1,067,451 | +0.11(+1.45%) |
Jul 27, 2012 | 7.402 | 7.575 | 7.301 | 7.519 | 1,213,118 | +0.12(+1.58%) |
Jul 26, 2012 | 7.522 | 7.522 | 7.311 | 7.402 | 1,169,193 | +0.03(+0.43%) |
Jul 25, 2012 | 7.343 | 7.383 | 7.133 | 7.370 | 1,097,866 | +0.09(+1.17%) |
Jul 24, 2012 | 7.466 | 7.503 | 7.205 | 7.285 | 633,287 | -0.19(-2.53%) |
Jul 23, 2012 | 7.474 | 7.527 | 7.362 | 7.474 | 1,739,389 | -0.14(-1.89%) |
Jul 20, 2012 | 7.639 | 7.722 | 7.543 | 7.618 | 1,199,683 | -0.06(-0.80%) |
Jul 19, 2012 | 7.687 | 7.717 | 7.581 | 7.679 | 1,549,265 | +0.02(+0.21%) |
Jul 18, 2012 | 7.631 | 7.751 | 7.613 | 7.663 | 974,841 | +0.03(+0.38%) |
Jul 17, 2012 | 7.589 | 7.653 | 7.447 | 7.634 | 957,789 | +0.11(+1.49%) |
Jul 16, 2012 | 7.501 | 7.577 | 7.423 | 7.522 | 1,188,443 | -0.03(-0.46%) |
Jul 13, 2012 | 7.458 | 7.557 | 7.399 | 7.557 | 1,726,265 | +0.15(+1.98%) |
Jul 12, 2012 | 7.418 | 7.461 | 7.293 | 7.410 | 501,810 | -0.06(-0.82%) |
Jul 11, 2012 | 7.354 | 7.482 | 7.343 | 7.471 | 1,142,410 | +0.14(+1.85%) |
Jul 10, 2012 | 7.394 | 7.413 | 7.247 | 7.335 | 1,300,322 | +0.02(+0.25%) |
Jul 09, 2012 | 7.303 | 7.317 | 7.199 | 7.317 | 1,119,044 | +0.02(+0.29%) |
Jul 06, 2012 | 7.213 | 7.338 | 7.213 | 7.295 | 1,220,242 | -0.00(-0.04%) |
Jul 05, 2012 | 7.327 | 7.359 | 7.098 | 7.298 | 1,402,518 | -0.03(-0.40%) |
Jul 03, 2012 | 7.197 | 7.330 | 7.165 | 7.327 | 821,033 | +0.16(+2.23%) |
Jul 02, 2012 | 7.146 | 7.223 | 7.072 | 7.167 | 1,435,919 | +0.08(+1.17%) |
Jun 29, 2012 | 7.135 | 7.178 | 7.013 | 7.085 | 1,371,105 | +0.10(+1.45%) |
Jun 28, 2012 | 6.768 | 7.034 | 6.746 | 6.984 | 2,125,951 | +0.17(+2.46%) |
Jun 27, 2012 | 6.776 | 6.898 | 6.730 | 6.816 | 2,503,835 | +0.06(+0.91%) |
Jun 26, 2012 | 6.642 | 6.792 | 6.642 | 6.754 | 1,722,851 | +0.11(+1.69%) |
Jun 25, 2012 | 6.589 | 6.733 | 6.581 | 6.642 | 2,008,264 | -0.06(-0.95%) |
Jun 22, 2012 | 6.549 | 6.717 | 6.504 | 6.706 | 3,484,128 | +0.18(+2.82%) |
Jun 21, 2012 | 6.757 | 6.757 | 6.448 | 6.522 | 1,977,065 | -0.23(-3.47%) |
Jun 20, 2012 | 6.738 | 6.848 | 6.648 | 6.757 | 1,259,368 | +0.07(+1.08%) |
Jun 19, 2012 | 6.546 | 6.784 | 6.522 | 6.685 | 1,967,075 | +0.18(+2.74%) |
Jun 18, 2012 | 6.440 | 6.514 | 6.408 | 6.506 | 1,207,891 | +0.01(+0.21%) |
Jun 15, 2012 | 6.485 | 6.544 | 6.410 | 6.493 | 2,151,601 | +0.05(+0.74%) |
Jun 14, 2012 | 6.432 | 6.549 | 6.384 | 6.445 | 1,887,817 | +0.04(+0.62%) |
Jun 13, 2012 | 6.496 | 6.589 | 6.365 | 6.405 | 1,380,593 | -0.14(-2.08%) |
Jun 12, 2012 | 6.405 | 6.642 | 6.405 | 6.541 | 2,269,190 | +0.16(+2.46%) |
Jun 11, 2012 | 6.584 | 6.634 | 6.370 | 6.384 | 2,973,809 | -0.16(-2.48%) |
Jun 08, 2012 | 6.445 | 6.560 | 6.394 | 6.546 | 2,663,308 | +0.08(+1.28%) |
Jun 07, 2012 | 6.536 | 6.602 | 6.445 | 6.464 | 3,410,606 | -0.10(-1.50%) |
Jun 06, 2012 | 6.514 | 6.690 | 6.445 | 6.562 | 2,439,806 | +0.14(+2.16%) |
Jun 05, 2012 | 6.477 | 6.533 | 6.384 | 6.424 | 4,330,204 | -0.05(-0.70%) |
Jun 04, 2012 | 6.581 | 6.690 | 6.275 | 6.469 | 3,727,946 | -0.11(-1.74%) |