Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.220 | 7.248 | 7.082 | 7.176 | 390,322 | -0.01(-0.15%) |
Aug 30, 2012 | 7.181 | 7.237 | 7.148 | 7.187 | 116,360 | -0.02(-0.31%) |
Aug 29, 2012 | 7.159 | 7.220 | 7.142 | 7.209 | 516,758 | +0.08(+1.17%) |
Aug 27, 2012 | 7.154 | 7.220 | 7.120 | 7.126 | 152,187 | -0.02(-0.23%) |
Aug 24, 2012 | 7.115 | 7.170 | 7.087 | 7.142 | 132,125 | +0.01(+0.08%) |
Aug 23, 2012 | 7.209 | 7.209 | 7.087 | 7.137 | 131,572 | -0.09(-1.23%) |
Aug 22, 2012 | 7.237 | 7.253 | 7.192 | 7.226 | 261,554 | +0.00(+0.00%) |
Aug 21, 2012 | 7.226 | 7.309 | 7.220 | 7.226 | 264,859 | +0.02(+0.23%) |
Aug 20, 2012 | 7.203 | 7.281 | 7.159 | 7.209 | 213,317 | +0.01(+0.08%) |
Aug 17, 2012 | 7.203 | 7.231 | 7.154 | 7.203 | 298,948 | -0.02(-0.23%) |
Aug 16, 2012 | 7.065 | 7.220 | 7.059 | 7.220 | 215,984 | +0.13(+1.87%) |
Aug 15, 2012 | 6.976 | 7.098 | 6.976 | 7.087 | 138,352 | +0.10(+1.43%) |
Aug 14, 2012 | 7.026 | 7.087 | 6.965 | 6.987 | 231,388 | -0.03(-0.39%) |
Aug 13, 2012 | 6.998 | 7.032 | 6.932 | 7.015 | 136,461 | +0.00(+0.00%) |
Aug 10, 2012 | 6.987 | 7.043 | 6.949 | 7.015 | 169,929 | +0.01(+0.16%) |
Aug 09, 2012 | 7.015 | 7.065 | 6.993 | 7.004 | 145,196 | -0.02(-0.32%) |
Aug 08, 2012 | 7.104 | 7.187 | 7.015 | 7.026 | 334,190 | -0.12(-1.70%) |
Aug 07, 2012 | 7.214 | 7.214 | 7.098 | 7.148 | 305,979 | -0.04(-0.54%) |
Aug 06, 2012 | 7.159 | 7.217 | 7.087 | 7.187 | 182,131 | +0.05(+0.70%) |
Aug 03, 2012 | 7.126 | 7.203 | 7.070 | 7.137 | 338,156 | +0.09(+1.34%) |
Aug 02, 2012 | 6.998 | 7.093 | 6.998 | 7.043 | 250,623 | -0.02(-0.24%) |
Aug 01, 2012 | 7.065 | 7.198 | 7.054 | 7.059 | 416,630 | +0.01(+0.08%) |
Jul 31, 2012 | 6.998 | 7.076 | 6.954 | 7.054 | 315,750 | +0.06(+0.87%) |
Jul 30, 2012 | 7.015 | 7.059 | 6.954 | 6.993 | 217,283 | -0.01(-0.16%) |
Jul 27, 2012 | 6.888 | 7.032 | 6.863 | 7.004 | 275,087 | +0.14(+2.02%) |
Jul 26, 2012 | 6.888 | 6.965 | 6.838 | 6.866 | 318,358 | +0.05(+0.73%) |
Jul 25, 2012 | 6.838 | 6.888 | 6.722 | 6.816 | 624,324 | +0.09(+1.32%) |
Jul 24, 2012 | 6.672 | 6.738 | 6.605 | 6.727 | 325,958 | +0.08(+1.17%) |
Jul 23, 2012 | 6.616 | 6.677 | 6.594 | 6.650 | 323,505 | -0.06(-0.91%) |
Jul 20, 2012 | 6.722 | 6.810 | 6.700 | 6.711 | 636,611 | -0.07(-0.98%) |
Jul 19, 2012 | 6.832 | 6.843 | 6.716 | 6.777 | 635,378 | -0.05(-0.73%) |
Jul 18, 2012 | 6.910 | 6.938 | 6.749 | 6.827 | 255,018 | -0.09(-1.36%) |
Jul 17, 2012 | 6.882 | 7.004 | 6.838 | 6.921 | 477,385 | +0.06(+0.89%) |
Jul 16, 2012 | 6.855 | 6.882 | 6.799 | 6.860 | 328,329 | -0.01(-0.08%) |
Jul 13, 2012 | 6.849 | 6.915 | 6.788 | 6.866 | 319,192 | +0.03(+0.49%) |
Jul 12, 2012 | 6.821 | 6.904 | 6.777 | 6.832 | 289,186 | -0.02(-0.32%) |
Jul 11, 2012 | 6.899 | 6.921 | 6.816 | 6.855 | 358,804 | -0.07(-0.96%) |
Jul 10, 2012 | 6.932 | 6.987 | 6.871 | 6.921 | 199,736 | +0.00(+0.00%) |
Jul 09, 2012 | 6.943 | 6.976 | 6.910 | 6.921 | 306,123 | -0.02(-0.32%) |
Jul 06, 2012 | 6.899 | 6.965 | 6.871 | 6.943 | 342,950 | -0.05(-0.71%) |
Jul 05, 2012 | 6.998 | 7.065 | 6.938 | 6.993 | 409,568 | +0.00(+0.00%) |
Jul 03, 2012 | 7.004 | 7.026 | 6.910 | 6.993 | 285,042 | +0.01(+0.08%) |
Jul 02, 2012 | 6.976 | 7.026 | 6.943 | 6.987 | 493,326 | +0.03(+0.40%) |
Jun 29, 2012 | 6.799 | 6.965 | 6.755 | 6.960 | 430,892 | +0.27(+3.97%) |
Jun 28, 2012 | 6.650 | 6.722 | 6.556 | 6.694 | 402,641 | -0.01(-0.17%) |
Jun 27, 2012 | 6.661 | 6.733 | 6.633 | 6.705 | 300,994 | +0.06(+0.92%) |
Jun 26, 2012 | 6.661 | 6.722 | 6.644 | 6.644 | 299,760 | -0.01(-0.08%) |
Jun 25, 2012 | 6.705 | 6.711 | 6.605 | 6.650 | 143,886 | -0.15(-2.20%) |
Jun 22, 2012 | 6.711 | 6.799 | 6.639 | 6.799 | 893,827 | +0.14(+2.16%) |
Jun 21, 2012 | 6.827 | 6.827 | 6.633 | 6.655 | 1,566,162 | -0.16(-2.36%) |
Jun 20, 2012 | 6.838 | 6.855 | 6.744 | 6.816 | 723,438 | -0.01(-0.08%) |
Jun 19, 2012 | 6.893 | 6.893 | 6.771 | 6.821 | 899,497 | -0.07(-1.04%) |
Jun 18, 2012 | 6.877 | 6.965 | 6.843 | 6.893 | 423,583 | +0.03(+0.43%) |
Jun 15, 2012 | 6.826 | 6.875 | 6.744 | 6.864 | 1,107,545 | +0.05(+0.80%) |
Jun 14, 2012 | 6.700 | 6.831 | 6.700 | 6.809 | 409,431 | +0.10(+1.47%) |
Jun 13, 2012 | 6.700 | 6.776 | 6.640 | 6.711 | 351,676 | +0.01(+0.08%) |
Jun 12, 2012 | 6.705 | 6.738 | 6.618 | 6.705 | 668,748 | +0.02(+0.33%) |
Jun 11, 2012 | 6.880 | 6.880 | 6.678 | 6.683 | 712,600 | -0.14(-2.08%) |
Jun 08, 2012 | 6.673 | 6.831 | 6.673 | 6.826 | 519,913 | +0.13(+1.96%) |
Jun 07, 2012 | 6.760 | 6.760 | 6.596 | 6.694 | 914,189 | +0.00(+0.00%) |
Jun 06, 2012 | 6.623 | 6.711 | 6.558 | 6.694 | 908,921 | +0.10(+1.49%) |
Jun 05, 2012 | 6.388 | 6.618 | 6.361 | 6.596 | 616,580 | +0.16(+2.55%) |
Jun 04, 2012 | 6.399 | 6.470 | 6.312 | 6.432 | 679,347 | +0.06(+0.94%) |