Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.721 | 6.794 | 6.630 | 6.730 | 306,974 | +0.10(+1.51%) |
Aug 30, 2012 | 6.857 | 6.857 | 6.630 | 6.630 | 256,226 | -0.28(-4.07%) |
Aug 29, 2012 | 6.966 | 7.035 | 6.885 | 6.912 | 259,166 | +0.07(+1.06%) |
Aug 27, 2012 | 6.730 | 6.994 | 6.639 | 6.839 | 283,397 | +0.15(+2.17%) |
Aug 24, 2012 | 6.748 | 6.812 | 6.630 | 6.694 | 331,452 | -0.10(-1.47%) |
Aug 23, 2012 | 7.003 | 7.098 | 6.794 | 6.794 | 237,450 | -0.20(-2.86%) |
Aug 22, 2012 | 7.039 | 7.094 | 6.866 | 6.994 | 254,564 | -0.05(-0.65%) |
Aug 21, 2012 | 7.175 | 7.321 | 7.003 | 7.039 | 281,112 | -0.09(-1.27%) |
Aug 20, 2012 | 7.066 | 7.148 | 6.921 | 7.130 | 406,721 | +0.05(+0.64%) |
Aug 17, 2012 | 7.520 | 7.520 | 7.039 | 7.084 | 513,746 | -0.45(-6.02%) |
Aug 16, 2012 | 7.339 | 7.584 | 7.230 | 7.539 | 467,482 | +0.19(+2.60%) |
Aug 15, 2012 | 7.130 | 7.393 | 7.021 | 7.348 | 407,219 | +0.16(+2.28%) |
Aug 14, 2012 | 6.930 | 7.221 | 6.848 | 7.184 | 425,423 | +0.34(+4.91%) |
Aug 13, 2012 | 6.921 | 6.939 | 6.685 | 6.848 | 334,966 | -0.10(-1.44%) |
Aug 10, 2012 | 6.812 | 6.948 | 6.658 | 6.948 | 453,448 | +0.02(+0.26%) |
Aug 09, 2012 | 6.839 | 7.094 | 6.630 | 6.930 | 420,163 | +0.09(+1.33%) |
Aug 08, 2012 | 7.284 | 7.520 | 6.776 | 6.839 | 814,960 | -0.45(-6.23%) |
Aug 07, 2012 | 7.293 | 7.675 | 7.266 | 7.293 | 611,351 | +0.09(+1.26%) |
Aug 06, 2012 | 7.112 | 7.293 | 7.103 | 7.203 | 463,581 | +0.10(+1.41%) |
Aug 03, 2012 | 6.621 | 7.184 | 6.621 | 7.103 | 883,353 | +0.67(+10.45%) |
Aug 02, 2012 | 6.585 | 6.676 | 6.367 | 6.431 | 539,997 | -0.24(-3.54%) |
Aug 01, 2012 | 6.703 | 6.667 | 6.667 | 6.667 | 528,625 | +0.01(+0.14%) |
Jul 31, 2012 | 6.703 | 7.103 | 6.639 | 6.658 | 651,883 | -0.10(-1.48%) |
Jul 30, 2012 | 6.685 | 6.794 | 6.540 | 6.757 | 382,546 | +0.08(+1.22%) |
Jul 27, 2012 | 6.639 | 6.785 | 6.367 | 6.676 | 563,941 | +0.08(+1.24%) |
Jul 26, 2012 | 6.594 | 6.703 | 6.322 | 6.594 | 482,902 | +0.15(+2.40%) |
Jul 25, 2012 | 6.730 | 6.757 | 6.249 | 6.440 | 712,279 | -0.23(-3.41%) |
Jul 24, 2012 | 7.030 | 7.094 | 6.485 | 6.667 | 673,994 | -0.31(-4.43%) |
Jul 23, 2012 | 7.411 | 7.411 | 6.903 | 6.975 | 673,326 | -0.64(-8.35%) |
Jul 20, 2012 | 7.366 | 7.638 | 7.266 | 7.611 | 398,397 | +0.16(+2.20%) |
Jul 19, 2012 | 7.548 | 7.548 | 7.312 | 7.448 | 371,328 | -0.04(-0.49%) |
Jul 18, 2012 | 7.638 | 7.711 | 7.402 | 7.484 | 405,466 | -0.20(-2.60%) |
Jul 17, 2012 | 7.575 | 7.738 | 7.366 | 7.684 | 393,635 | +0.20(+2.67%) |
Jul 16, 2012 | 7.684 | 7.702 | 7.439 | 7.484 | 472,426 | -0.22(-2.83%) |
Jul 13, 2012 | 7.593 | 7.811 | 7.584 | 7.702 | 459,684 | +0.15(+2.05%) |
Jul 12, 2012 | 7.384 | 7.648 | 7.266 | 7.548 | 581,208 | +0.07(+0.97%) |
Jul 11, 2012 | 7.466 | 7.539 | 7.366 | 7.475 | 542,452 | +0.05(+0.73%) |
Jul 10, 2012 | 7.802 | 7.875 | 7.357 | 7.421 | 434,677 | -0.29(-3.77%) |
Jul 09, 2012 | 7.766 | 7.847 | 7.620 | 7.711 | 395,628 | -0.05(-0.70%) |
Jul 06, 2012 | 7.975 | 7.975 | 7.629 | 7.766 | 511,442 | -0.34(-4.15%) |
Jul 05, 2012 | 8.456 | 8.547 | 8.038 | 8.102 | 581,114 | -0.42(-4.90%) |
Jul 03, 2012 | 8.174 | 8.610 | 8.174 | 8.520 | 528,892 | +0.42(+5.16%) |
Jul 02, 2012 | 7.902 | 8.102 | 7.466 | 8.102 | 676,979 | +0.26(+3.36%) |
Jun 29, 2012 | 7.884 | 7.947 | 7.702 | 7.838 | 751,793 | +0.25(+3.35%) |
Jun 28, 2012 | 7.148 | 7.593 | 7.139 | 7.584 | 708,083 | +0.30(+4.11%) |
Jun 27, 2012 | 7.039 | 7.321 | 7.030 | 7.284 | 747,176 | +0.25(+3.62%) |
Jun 26, 2012 | 6.639 | 7.048 | 6.540 | 7.030 | 697,230 | +0.43(+6.46%) |
Jun 25, 2012 | 6.785 | 6.803 | 6.431 | 6.603 | 562,205 | -0.35(-4.97%) |
Jun 22, 2012 | 6.785 | 6.957 | 6.621 | 6.948 | 2,726,315 | +0.26(+3.94%) |
Jun 21, 2012 | 7.457 | 7.475 | 6.658 | 6.685 | 913,695 | -0.77(-10.35%) |
Jun 20, 2012 | 7.657 | 7.784 | 7.366 | 7.457 | 443,210 | -0.19(-2.49%) |
Jun 19, 2012 | 7.448 | 7.729 | 7.393 | 7.648 | 539,041 | +0.26(+3.57%) |
Jun 18, 2012 | 7.575 | 7.575 | 7.312 | 7.384 | 483,378 | -0.29(-3.79%) |
Jun 15, 2012 | 7.466 | 7.693 | 7.293 | 7.675 | 1,094,105 | +0.24(+3.17%) |
Jun 14, 2012 | 7.130 | 7.457 | 7.048 | 7.439 | 578,339 | +0.34(+4.73%) |
Jun 13, 2012 | 7.475 | 7.557 | 7.084 | 7.103 | 561,260 | -0.41(-5.44%) |
Jun 12, 2012 | 7.439 | 7.648 | 7.266 | 7.511 | 498,235 | +0.15(+1.97%) |
Jun 11, 2012 | 7.602 | 7.684 | 7.339 | 7.366 | 657,128 | -0.11(-1.46%) |
Jun 08, 2012 | 7.366 | 7.557 | 7.203 | 7.475 | 350,862 | +0.03(+0.37%) |
Jun 07, 2012 | 7.784 | 7.902 | 7.421 | 7.448 | 576,466 | -0.07(-0.97%) |
Jun 06, 2012 | 7.221 | 7.557 | 7.175 | 7.520 | 544,211 | +0.39(+5.48%) |
Jun 05, 2012 | 6.912 | 7.421 | 6.857 | 7.130 | 677,382 | +0.17(+2.48%) |
Jun 04, 2012 | 7.103 | 7.184 | 6.794 | 6.957 | 618,135 | -0.12(-1.67%) |