Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.250 | 6.320 | 6.090 | 6.230 | 699,804 | +0.08(+1.30%) |
Aug 30, 2012 | 6.200 | 6.240 | 6.100 | 6.150 | 485,084 | -0.10(-1.60%) |
Aug 29, 2012 | 6.190 | 6.280 | 6.070 | 6.250 | 655,464 | +0.03(+0.48%) |
Aug 27, 2012 | 6.540 | 6.550 | 6.200 | 6.220 | 846,808 | -0.28(-4.31%) |
Aug 24, 2012 | 6.680 | 6.680 | 6.440 | 6.500 | 804,552 | -0.24(-3.56%) |
Aug 23, 2012 | 6.780 | 6.780 | 6.630 | 6.740 | 940,404 | -0.06(-0.88%) |
Aug 22, 2012 | 6.750 | 6.840 | 6.645 | 6.800 | 635,629 | +0.00(+0.00%) |
Aug 21, 2012 | 6.630 | 7.170 | 6.630 | 6.800 | 1,982,452 | +0.19(+2.87%) |
Aug 20, 2012 | 6.450 | 6.650 | 6.350 | 6.610 | 765,855 | +0.12(+1.85%) |
Aug 17, 2012 | 6.370 | 6.570 | 6.350 | 6.490 | 917,027 | +0.14(+2.20%) |
Aug 16, 2012 | 6.140 | 6.470 | 6.110 | 6.350 | 842,261 | +0.19(+3.08%) |
Aug 15, 2012 | 6.100 | 6.170 | 6.040 | 6.160 | 921,180 | -0.02(-0.32%) |
Aug 14, 2012 | 6.350 | 6.435 | 6.120 | 6.180 | 880,262 | -0.16(-2.52%) |
Aug 13, 2012 | 6.510 | 6.570 | 6.260 | 6.340 | 855,129 | -0.17(-2.61%) |
Aug 10, 2012 | 6.570 | 6.570 | 6.330 | 6.510 | 1,070,407 | -0.08(-1.21%) |
Aug 09, 2012 | 6.380 | 6.650 | 6.340 | 6.590 | 687,996 | +0.22(+3.45%) |
Aug 08, 2012 | 6.470 | 6.680 | 6.330 | 6.370 | 801,068 | -0.16(-2.45%) |
Aug 07, 2012 | 6.500 | 6.680 | 6.390 | 6.530 | 916,510 | +0.08(+1.32%) |
Aug 06, 2012 | 6.130 | 6.480 | 6.110 | 6.445 | 1,216,386 | +0.33(+5.48%) |
Aug 03, 2012 | 6.030 | 6.290 | 5.940 | 6.110 | 1,215,751 | +0.24(+4.09%) |
Aug 02, 2012 | 5.960 | 6.190 | 5.750 | 5.870 | 1,109,224 | -0.13(-2.17%) |
Aug 01, 2012 | 6.160 | 6.250 | 5.990 | 6.000 | 1,308,661 | -0.11(-1.80%) |
Jul 31, 2012 | 6.120 | 6.310 | 6.060 | 6.110 | 1,055,590 | -0.02(-0.33%) |
Jul 30, 2012 | 6.130 | 6.220 | 6.020 | 6.130 | 1,141,740 | +0.03(+0.49%) |
Jul 27, 2012 | 5.680 | 6.200 | 5.520 | 6.100 | 1,785,987 | +0.50(+9.03%) |
Jul 26, 2012 | 5.770 | 5.790 | 5.550 | 5.595 | 1,330,562 | -0.04(-0.62%) |
Jul 25, 2012 | 5.930 | 6.090 | 5.620 | 5.630 | 1,381,008 | -0.30(-5.06%) |
Jul 24, 2012 | 6.150 | 6.230 | 5.850 | 5.930 | 1,218,808 | -0.17(-2.79%) |
Jul 23, 2012 | 6.090 | 6.150 | 5.900 | 6.100 | 1,026,921 | -0.13(-2.09%) |
Jul 20, 2012 | 6.410 | 6.430 | 6.190 | 6.230 | 1,296,999 | -0.27(-4.15%) |
Jul 19, 2012 | 6.410 | 6.580 | 6.360 | 6.500 | 845,855 | +0.12(+1.88%) |
Jul 18, 2012 | 6.380 | 6.470 | 6.280 | 6.380 | 897,445 | -0.05(-0.78%) |
Jul 17, 2012 | 6.410 | 6.500 | 6.250 | 6.430 | 3,824,206 | +0.03(+0.47%) |
Jul 16, 2012 | 6.500 | 6.500 | 6.350 | 6.400 | 755,723 | -0.11(-1.69%) |
Jul 13, 2012 | 6.630 | 6.680 | 6.390 | 6.510 | 762,117 | -0.05(-0.76%) |
Jul 12, 2012 | 6.440 | 6.680 | 6.200 | 6.560 | 3,667,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.750 | 6.900 | 6.490 | 6.560 | 1,890,250 | -0.34(-4.93%) |
Jul 10, 2012 | 7.240 | 7.450 | 6.800 | 6.900 | 1,252,172 | -0.23(-3.23%) |
Jul 09, 2012 | 7.320 | 7.340 | 7.100 | 7.130 | 1,216,465 | -0.25(-3.45%) |
Jul 06, 2012 | 7.490 | 7.520 | 7.290 | 7.385 | 895,198 | -0.25(-3.21%) |
Jul 05, 2012 | 7.710 | 7.875 | 7.560 | 7.630 | 1,027,517 | -0.09(-1.17%) |
Jul 03, 2012 | 7.410 | 7.820 | 7.400 | 7.720 | 1,020,837 | +0.33(+4.39%) |
Jul 02, 2012 | 7.370 | 7.410 | 7.170 | 7.395 | 863,665 | +0.06(+0.89%) |
Jun 29, 2012 | 7.130 | 7.380 | 7.090 | 7.330 | 1,754,859 | +0.42(+6.08%) |
Jun 28, 2012 | 6.780 | 6.920 | 6.650 | 6.910 | 950,151 | +0.01(+0.14%) |
Jun 27, 2012 | 6.680 | 6.950 | 6.660 | 6.900 | 1,432,617 | +0.10(+1.47%) |
Jun 26, 2012 | 6.830 | 6.890 | 6.630 | 6.800 | 1,036,205 | -0.03(-0.44%) |
Jun 25, 2012 | 7.050 | 7.050 | 6.810 | 6.830 | 1,074,187 | -0.37(-5.14%) |
Jun 22, 2012 | 7.240 | 7.290 | 7.060 | 7.200 | 952,585 | +0.03(+0.42%) |
Jun 21, 2012 | 7.560 | 7.560 | 7.070 | 7.170 | 1,667,430 | -0.42(-5.53%) |
Jun 20, 2012 | 7.500 | 7.710 | 7.400 | 7.590 | 1,320,238 | +0.13(+1.74%) |
Jun 19, 2012 | 7.180 | 7.570 | 7.150 | 7.460 | 1,491,863 | +0.36(+5.07%) |
Jun 18, 2012 | 7.000 | 7.210 | 6.970 | 7.100 | 1,041,932 | +0.02(+0.28%) |
Jun 15, 2012 | 7.100 | 7.140 | 6.940 | 7.080 | 2,373,358 | +0.01(+0.14%) |
Jun 14, 2012 | 6.980 | 7.120 | 6.900 | 7.070 | 1,295,003 | -0.01(-0.14%) |
Jun 13, 2012 | 7.130 | 7.390 | 7.050 | 7.080 | 1,011,946 | -0.20(-2.75%) |
Jun 12, 2012 | 7.090 | 7.320 | 7.030 | 7.280 | 1,077,658 | +0.25(+3.56%) |
Jun 11, 2012 | 7.590 | 7.880 | 7.020 | 7.030 | 935,614 | -0.31(-4.22%) |
Jun 08, 2012 | 7.380 | 7.430 | 7.180 | 7.340 | 908,852 | -0.13(-1.74%) |
Jun 07, 2012 | 7.650 | 8.050 | 7.450 | 7.470 | 1,543,219 | +0.01(+0.13%) |
Jun 06, 2012 | 7.250 | 7.545 | 7.210 | 7.460 | 1,048,020 | +0.28(+3.90%) |
Jun 05, 2012 | 7.070 | 7.330 | 6.960 | 7.180 | 1,204,771 | +0.03(+0.42%) |
Jun 04, 2012 | 7.120 | 7.210 | 6.800 | 7.150 | 1,649,889 | +0.06(+0.78%) |