Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.606 | 7.640 | 7.457 | 7.522 | 6,077,806 | -0.01(-0.13%) |
Aug 30, 2012 | 7.820 | 7.919 | 7.507 | 7.532 | 6,397,820 | -0.34(-4.34%) |
Aug 29, 2012 | 7.765 | 7.934 | 7.563 | 7.873 | 3,953,578 | +0.07(+0.89%) |
Aug 27, 2012 | 7.789 | 7.943 | 7.654 | 7.804 | 6,797,340 | +0.04(+0.47%) |
Aug 24, 2012 | 7.635 | 7.801 | 7.491 | 7.767 | 4,033,145 | +0.13(+1.70%) |
Aug 23, 2012 | 7.657 | 7.869 | 7.584 | 7.637 | 3,226,693 | -0.02(-0.31%) |
Aug 22, 2012 | 7.931 | 8.011 | 7.609 | 7.662 | 4,606,817 | -0.29(-3.69%) |
Aug 21, 2012 | 7.914 | 8.064 | 7.897 | 7.955 | 4,407,060 | +0.07(+0.89%) |
Aug 20, 2012 | 8.073 | 8.078 | 7.779 | 7.885 | 4,938,241 | -0.19(-2.30%) |
Aug 17, 2012 | 7.888 | 8.102 | 7.743 | 8.071 | 4,719,116 | +0.18(+2.32%) |
Aug 16, 2012 | 7.524 | 7.910 | 7.515 | 7.888 | 4,158,082 | +0.37(+4.97%) |
Aug 15, 2012 | 7.633 | 7.637 | 7.409 | 7.515 | 3,976,852 | -0.13(-1.64%) |
Aug 14, 2012 | 7.548 | 7.664 | 7.462 | 7.640 | 4,897,971 | +0.14(+1.93%) |
Aug 13, 2012 | 7.418 | 7.526 | 7.269 | 7.495 | 3,300,234 | +0.09(+1.20%) |
Aug 10, 2012 | 7.532 | 7.625 | 7.320 | 7.406 | 4,746,121 | -0.19(-2.50%) |
Aug 09, 2012 | 7.575 | 7.671 | 7.491 | 7.597 | 3,843,114 | +0.04(+0.48%) |
Aug 08, 2012 | 7.621 | 7.787 | 7.519 | 7.560 | 6,721,925 | -0.10(-1.29%) |
Aug 07, 2012 | 7.264 | 7.789 | 7.250 | 7.659 | 6,400,337 | +0.41(+5.65%) |
Aug 06, 2012 | 6.954 | 7.414 | 6.922 | 7.250 | 7,704,042 | +0.30(+4.37%) |
Aug 03, 2012 | 6.821 | 7.014 | 6.775 | 6.946 | 7,138,863 | +0.26(+3.93%) |
Aug 02, 2012 | 6.869 | 6.985 | 6.561 | 6.684 | 7,139,054 | -0.24(-3.51%) |
Aug 01, 2012 | 6.942 | 7.117 | 6.905 | 6.927 | 5,857,611 | +0.07(+0.98%) |
Jul 31, 2012 | 7.050 | 7.132 | 6.826 | 6.860 | 8,989,378 | -0.23(-3.26%) |
Jul 30, 2012 | 7.505 | 7.505 | 6.978 | 7.091 | 13,112,383 | -0.46(-6.03%) |
Jul 27, 2012 | 7.279 | 7.599 | 7.197 | 7.546 | 8,303,340 | +0.29(+3.98%) |
Jul 26, 2012 | 7.228 | 7.303 | 6.951 | 7.257 | 10,120,583 | +0.11(+1.58%) |
Jul 25, 2012 | 7.014 | 7.616 | 6.978 | 7.144 | 35,399,680 | +0.62(+9.44%) |
Jul 24, 2012 | 6.513 | 6.571 | 6.289 | 6.527 | 15,842,068 | +0.02(+0.37%) |
Jul 23, 2012 | 6.198 | 6.552 | 6.140 | 6.503 | 9,333,286 | +0.11(+1.77%) |
Jul 20, 2012 | 6.588 | 6.614 | 6.304 | 6.390 | 8,873,690 | -0.25(-3.74%) |
Jul 19, 2012 | 6.366 | 6.708 | 6.260 | 6.638 | 17,622,136 | +0.49(+7.99%) |
Jul 18, 2012 | 6.080 | 6.205 | 5.974 | 6.147 | 8,904,594 | +0.05(+0.87%) |
Jul 17, 2012 | 5.836 | 6.113 | 5.738 | 6.094 | 9,990,006 | -0.00(-0.04%) |
Jul 16, 2012 | 6.188 | 6.224 | 6.005 | 6.096 | 5,512,552 | -0.09(-1.44%) |
Jul 13, 2012 | 5.882 | 6.318 | 5.868 | 6.186 | 10,089,629 | +0.34(+5.81%) |
Jul 12, 2012 | 5.702 | 5.899 | 5.627 | 5.846 | 7,359,474 | +0.11(+1.85%) |
Jul 11, 2012 | 5.661 | 5.774 | 5.564 | 5.740 | 6,110,480 | +0.09(+1.53%) |
Jul 10, 2012 | 5.786 | 5.839 | 5.593 | 5.653 | 6,328,615 | -0.11(-1.92%) |
Jul 09, 2012 | 5.767 | 5.964 | 5.690 | 5.764 | 11,800,807 | -0.07(-1.12%) |
Jul 06, 2012 | 5.622 | 5.952 | 5.557 | 5.829 | 10,945,326 | +0.12(+2.15%) |
Jul 05, 2012 | 5.478 | 5.747 | 5.458 | 5.706 | 9,067,450 | +0.21(+3.81%) |
Jul 03, 2012 | 5.377 | 5.516 | 5.340 | 5.497 | 3,559,117 | +0.12(+2.15%) |
Jul 02, 2012 | 5.615 | 5.656 | 5.316 | 5.381 | 7,811,104 | -0.25(-4.45%) |
Jun 29, 2012 | 5.451 | 5.709 | 5.381 | 5.632 | 11,536,450 | +0.28(+5.27%) |
Jun 28, 2012 | 5.155 | 5.641 | 5.155 | 5.350 | 16,529,676 | +0.11(+2.16%) |
Jun 27, 2012 | 5.112 | 5.273 | 5.042 | 5.237 | 9,775,666 | +0.18(+3.47%) |
Jun 26, 2012 | 5.112 | 5.184 | 4.984 | 5.061 | 14,119,826 | -0.04(-0.85%) |
Jun 25, 2012 | 5.263 | 5.316 | 5.092 | 5.104 | 9,553,598 | -0.20(-3.77%) |
Jun 22, 2012 | 5.273 | 5.352 | 5.232 | 5.304 | 9,100,855 | +0.09(+1.66%) |
Jun 21, 2012 | 5.634 | 5.658 | 5.180 | 5.218 | 17,578,954 | -0.40(-7.16%) |
Jun 20, 2012 | 5.656 | 5.747 | 5.580 | 5.620 | 10,776,361 | -0.05(-0.85%) |
Jun 19, 2012 | 5.711 | 5.812 | 5.646 | 5.668 | 10,333,951 | +0.02(+0.38%) |
Jun 18, 2012 | 5.704 | 5.704 | 5.550 | 5.646 | 11,345,489 | -0.18(-3.02%) |
Jun 15, 2012 | 5.586 | 5.824 | 5.581 | 5.822 | 25,747,220 | +0.23(+4.09%) |
Jun 14, 2012 | 5.560 | 5.617 | 5.437 | 5.593 | 19,183,842 | +0.06(+1.00%) |
Jun 13, 2012 | 5.810 | 5.885 | 5.480 | 5.538 | 24,581,564 | -0.21(-3.64%) |
Jun 12, 2012 | 5.668 | 5.776 | 5.526 | 5.747 | 17,705,404 | +0.11(+1.96%) |
Jun 11, 2012 | 6.101 | 6.210 | 5.615 | 5.637 | 34,073,912 | -0.51(-8.34%) |
Jun 08, 2012 | 5.499 | 6.188 | 5.444 | 6.149 | 70,824,168 | +0.76(+14.07%) |
Jun 07, 2012 | 5.391 | 5.485 | 5.068 | 5.391 | 78,823,680 | +0.00(+0.00%) |
Jun 06, 2012 | 6.431 | 6.472 | 5.278 | 5.391 | 173,430,816 | -5.12(-48.73%) |
Jun 05, 2012 | 10.26 | 10.57 | 9.999 | 10.51 | 8,728,830 | +0.23(+2.27%) |
Jun 04, 2012 | 10.48 | 10.51 | 10.01 | 10.28 | 11,681,061 | -0.11(-1.02%) |