Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.057 | 8.087 | 7.943 | 8.084 | 1,274,347 | +0.08(+1.02%) |
Aug 30, 2012 | 7.924 | 8.005 | 7.924 | 8.003 | 1,111,361 | +0.01(+0.17%) |
Aug 29, 2012 | 7.970 | 8.016 | 7.894 | 7.989 | 795,106 | +0.14(+1.76%) |
Aug 27, 2012 | 7.729 | 7.851 | 7.637 | 7.851 | 1,262,831 | +0.18(+2.37%) |
Aug 24, 2012 | 7.726 | 7.770 | 7.640 | 7.669 | 863,007 | -0.07(-0.91%) |
Aug 23, 2012 | 8.011 | 8.011 | 7.737 | 7.740 | 1,271,385 | -0.27(-3.42%) |
Aug 22, 2012 | 7.848 | 8.052 | 7.848 | 8.014 | 1,381,475 | +0.00(+0.03%) |
Aug 21, 2012 | 8.030 | 8.057 | 7.951 | 8.011 | 1,043,434 | -0.01(-0.07%) |
Aug 20, 2012 | 7.970 | 8.030 | 7.905 | 8.016 | 601,861 | +0.04(+0.51%) |
Aug 17, 2012 | 8.065 | 8.068 | 7.959 | 7.976 | 678,181 | -0.09(-1.11%) |
Aug 16, 2012 | 8.052 | 8.084 | 7.954 | 8.065 | 788,931 | +0.01(+0.10%) |
Aug 15, 2012 | 8.024 | 8.057 | 7.962 | 8.057 | 858,758 | +0.05(+0.64%) |
Aug 14, 2012 | 7.973 | 8.014 | 7.873 | 8.005 | 885,376 | +0.10(+1.23%) |
Aug 13, 2012 | 7.916 | 7.938 | 7.862 | 7.908 | 1,631,547 | -0.04(-0.48%) |
Aug 10, 2012 | 7.935 | 7.969 | 7.897 | 7.946 | 611,194 | -0.04(-0.48%) |
Aug 09, 2012 | 7.946 | 8.046 | 7.916 | 7.984 | 1,414,006 | +0.05(+0.68%) |
Aug 08, 2012 | 7.881 | 7.976 | 7.856 | 7.930 | 760,587 | -0.00(-0.03%) |
Aug 07, 2012 | 7.997 | 8.079 | 7.889 | 7.932 | 1,975,937 | -0.00(-0.03%) |
Aug 06, 2012 | 7.642 | 7.946 | 7.642 | 7.935 | 1,375,385 | +0.28(+3.61%) |
Aug 03, 2012 | 7.509 | 7.732 | 7.366 | 7.658 | 1,254,826 | +0.26(+3.52%) |
Aug 02, 2012 | 7.642 | 7.794 | 7.349 | 7.398 | 929,257 | -0.24(-3.19%) |
Aug 01, 2012 | 7.721 | 7.740 | 7.439 | 7.642 | 1,007,126 | -0.10(-1.30%) |
Jul 31, 2012 | 7.797 | 7.873 | 7.734 | 7.743 | 1,035,278 | -0.02(-0.21%) |
Jul 30, 2012 | 7.656 | 7.799 | 7.615 | 7.759 | 1,049,535 | +0.11(+1.45%) |
Jul 27, 2012 | 7.528 | 7.705 | 7.425 | 7.648 | 1,192,756 | +0.12(+1.58%) |
Jul 26, 2012 | 7.650 | 7.650 | 7.436 | 7.528 | 1,149,569 | +0.03(+0.43%) |
Jul 25, 2012 | 7.469 | 7.509 | 7.255 | 7.496 | 1,079,439 | +0.09(+1.17%) |
Jul 24, 2012 | 7.593 | 7.631 | 7.328 | 7.409 | 622,658 | -0.19(-2.53%) |
Jul 23, 2012 | 7.602 | 7.656 | 7.488 | 7.602 | 1,710,195 | -0.15(-1.89%) |
Jul 20, 2012 | 7.770 | 7.854 | 7.672 | 7.748 | 1,179,547 | -0.06(-0.80%) |
Jul 19, 2012 | 7.818 | 7.848 | 7.710 | 7.810 | 1,523,262 | +0.02(+0.21%) |
Jul 18, 2012 | 7.762 | 7.884 | 7.743 | 7.794 | 958,479 | +0.03(+0.38%) |
Jul 17, 2012 | 7.718 | 7.783 | 7.574 | 7.764 | 941,714 | +0.11(+1.49%) |
Jul 16, 2012 | 7.629 | 7.706 | 7.550 | 7.650 | 1,168,496 | -0.04(-0.46%) |
Jul 13, 2012 | 7.585 | 7.686 | 7.526 | 7.686 | 1,697,291 | +0.15(+1.98%) |
Jul 12, 2012 | 7.545 | 7.588 | 7.417 | 7.537 | 493,387 | -0.06(-0.82%) |
Jul 11, 2012 | 7.480 | 7.610 | 7.469 | 7.599 | 1,123,235 | +0.14(+1.85%) |
Jul 10, 2012 | 7.520 | 7.539 | 7.371 | 7.461 | 1,278,497 | +0.02(+0.25%) |
Jul 09, 2012 | 7.428 | 7.442 | 7.322 | 7.442 | 1,100,262 | +0.02(+0.29%) |
Jul 06, 2012 | 7.336 | 7.463 | 7.336 | 7.420 | 1,199,761 | -0.00(-0.04%) |
Jul 05, 2012 | 7.452 | 7.485 | 7.219 | 7.423 | 1,378,978 | -0.03(-0.40%) |
Jul 03, 2012 | 7.320 | 7.455 | 7.287 | 7.452 | 807,253 | +0.16(+2.23%) |
Jul 02, 2012 | 7.268 | 7.347 | 7.193 | 7.290 | 1,411,818 | +0.08(+1.17%) |
Jun 29, 2012 | 7.257 | 7.301 | 7.133 | 7.206 | 1,348,092 | +0.10(+1.45%) |
Jun 28, 2012 | 6.883 | 7.154 | 6.861 | 7.103 | 2,090,269 | +0.17(+2.46%) |
Jun 27, 2012 | 6.891 | 7.016 | 6.845 | 6.932 | 2,461,811 | +0.06(+0.91%) |
Jun 26, 2012 | 6.756 | 6.908 | 6.756 | 6.870 | 1,693,935 | +0.11(+1.69%) |
Jun 25, 2012 | 6.702 | 6.848 | 6.693 | 6.756 | 1,974,557 | -0.07(-0.95%) |
Jun 22, 2012 | 6.661 | 6.832 | 6.615 | 6.821 | 3,425,650 | +0.19(+2.82%) |
Jun 21, 2012 | 6.872 | 6.872 | 6.558 | 6.634 | 1,943,882 | -0.24(-3.47%) |
Jun 20, 2012 | 6.853 | 6.964 | 6.761 | 6.872 | 1,238,231 | +0.07(+1.08%) |
Jun 19, 2012 | 6.658 | 6.899 | 6.634 | 6.799 | 1,934,059 | +0.18(+2.74%) |
Jun 18, 2012 | 6.550 | 6.626 | 6.517 | 6.617 | 1,187,618 | +0.01(+0.21%) |
Jun 15, 2012 | 6.596 | 6.655 | 6.520 | 6.604 | 2,115,488 | +0.05(+0.74%) |
Jun 14, 2012 | 6.542 | 6.661 | 6.493 | 6.555 | 1,856,131 | +0.04(+0.62%) |
Jun 13, 2012 | 6.607 | 6.702 | 6.474 | 6.514 | 1,357,421 | -0.14(-2.08%) |
Jun 12, 2012 | 6.514 | 6.756 | 6.514 | 6.653 | 2,231,104 | +0.16(+2.46%) |
Jun 11, 2012 | 6.696 | 6.748 | 6.479 | 6.493 | 2,923,896 | -0.17(-2.48%) |
Jun 08, 2012 | 6.555 | 6.672 | 6.504 | 6.658 | 2,618,607 | +0.08(+1.28%) |
Jun 07, 2012 | 6.647 | 6.715 | 6.555 | 6.574 | 3,353,362 | -0.10(-1.50%) |
Jun 06, 2012 | 6.626 | 6.805 | 6.555 | 6.674 | 2,398,856 | +0.14(+2.16%) |
Jun 05, 2012 | 6.588 | 6.645 | 6.493 | 6.533 | 4,257,525 | -0.05(-0.70%) |
Jun 04, 2012 | 6.693 | 6.805 | 6.382 | 6.580 | 3,665,376 | -0.12(-1.74%) |