Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.352 | 8.352 | 8.144 | 8.288 | 927,069 | +0.03(+0.33%) |
Aug 30, 2012 | 8.324 | 8.379 | 8.194 | 8.261 | 599,620 | -0.10(-1.19%) |
Aug 29, 2012 | 8.270 | 8.415 | 8.216 | 8.361 | 608,367 | +0.14(+1.76%) |
Aug 27, 2012 | 8.306 | 8.487 | 8.198 | 8.216 | 1,198,718 | -0.10(-1.19%) |
Aug 24, 2012 | 8.117 | 8.352 | 8.117 | 8.315 | 1,140,096 | +0.14(+1.65%) |
Aug 23, 2012 | 8.297 | 8.324 | 8.090 | 8.180 | 1,513,249 | -0.12(-1.41%) |
Aug 22, 2012 | 8.361 | 8.478 | 8.153 | 8.297 | 1,373,346 | -0.05(-0.65%) |
Aug 21, 2012 | 8.505 | 8.631 | 8.320 | 8.352 | 1,717,671 | -0.09(-1.07%) |
Aug 20, 2012 | 8.478 | 8.496 | 8.288 | 8.442 | 1,091,965 | -0.04(-0.43%) |
Aug 17, 2012 | 8.442 | 8.577 | 8.379 | 8.478 | 1,581,080 | +0.01(+0.11%) |
Aug 16, 2012 | 8.342 | 8.478 | 8.297 | 8.469 | 1,394,306 | +0.15(+1.84%) |
Aug 15, 2012 | 8.171 | 8.342 | 8.108 | 8.315 | 1,421,375 | +0.12(+1.43%) |
Aug 14, 2012 | 8.261 | 8.352 | 8.099 | 8.198 | 1,237,890 | +0.03(+0.33%) |
Aug 13, 2012 | 8.036 | 8.225 | 7.973 | 8.171 | 1,173,775 | +0.14(+1.80%) |
Aug 10, 2012 | 7.946 | 8.216 | 7.837 | 8.027 | 2,126,889 | +0.06(+0.79%) |
Aug 09, 2012 | 7.738 | 7.964 | 7.540 | 7.964 | 1,668,574 | +0.23(+3.03%) |
Aug 08, 2012 | 7.224 | 7.991 | 7.125 | 7.729 | 3,513,209 | +0.44(+6.06%) |
Aug 07, 2012 | 7.224 | 7.332 | 7.170 | 7.287 | 1,056,445 | +0.11(+1.51%) |
Aug 06, 2012 | 7.026 | 7.260 | 6.990 | 7.179 | 1,210,227 | +0.16(+2.31%) |
Aug 03, 2012 | 7.053 | 7.152 | 6.981 | 7.017 | 1,146,658 | +0.15(+2.23%) |
Aug 02, 2012 | 6.854 | 7.071 | 6.800 | 6.863 | 1,100,609 | -0.02(-0.26%) |
Aug 01, 2012 | 7.044 | 7.080 | 6.872 | 6.881 | 1,119,293 | -0.11(-1.55%) |
Jul 31, 2012 | 7.008 | 7.089 | 6.949 | 6.990 | 1,296,375 | -0.05(-0.77%) |
Jul 30, 2012 | 7.134 | 7.188 | 6.954 | 7.044 | 1,332,926 | -0.09(-1.26%) |
Jul 27, 2012 | 7.062 | 7.215 | 6.899 | 7.134 | 1,871,725 | +0.10(+1.41%) |
Jul 26, 2012 | 6.467 | 7.188 | 6.467 | 7.035 | 2,532,495 | +0.68(+10.64%) |
Jul 25, 2012 | 6.412 | 6.439 | 6.313 | 6.358 | 1,344,273 | +0.00(+0.00%) |
Jul 24, 2012 | 6.485 | 6.485 | 6.250 | 6.358 | 881,508 | -0.08(-1.26%) |
Jul 23, 2012 | 6.539 | 6.575 | 6.358 | 6.439 | 804,972 | -0.24(-3.64%) |
Jul 20, 2012 | 6.692 | 6.755 | 6.629 | 6.683 | 705,810 | -0.06(-0.94%) |
Jul 19, 2012 | 6.854 | 6.927 | 6.728 | 6.746 | 889,785 | -0.08(-1.19%) |
Jul 18, 2012 | 6.728 | 6.945 | 6.692 | 6.827 | 1,039,936 | +0.10(+1.47%) |
Jul 17, 2012 | 6.791 | 6.836 | 6.683 | 6.728 | 954,895 | +0.00(+0.00%) |
Jul 16, 2012 | 6.683 | 6.854 | 6.638 | 6.728 | 773,032 | -0.01(-0.13%) |
Jul 13, 2012 | 6.728 | 6.845 | 6.701 | 6.737 | 676,001 | +0.05(+0.81%) |
Jul 12, 2012 | 6.665 | 6.746 | 6.611 | 6.683 | 1,091,214 | -0.05(-0.67%) |
Jul 11, 2012 | 6.827 | 6.908 | 6.629 | 6.728 | 1,118,414 | -0.06(-0.93%) |
Jul 10, 2012 | 7.017 | 7.125 | 6.719 | 6.791 | 942,599 | -0.15(-2.21%) |
Jul 09, 2012 | 6.927 | 7.062 | 6.854 | 6.945 | 813,560 | +0.02(+0.26%) |
Jul 06, 2012 | 6.927 | 7.066 | 6.881 | 6.927 | 1,445,490 | -0.10(-1.41%) |
Jul 05, 2012 | 7.134 | 7.197 | 6.981 | 7.026 | 1,327,424 | -0.17(-2.38%) |
Jul 03, 2012 | 7.188 | 7.215 | 6.981 | 7.197 | 1,248,856 | +0.02(+0.25%) |
Jul 02, 2012 | 7.107 | 7.179 | 6.972 | 7.179 | 1,268,626 | +0.14(+2.05%) |
Jun 29, 2012 | 7.062 | 7.170 | 6.908 | 7.035 | 2,320,052 | +0.13(+1.83%) |
Jun 28, 2012 | 6.629 | 6.908 | 6.530 | 6.908 | 2,601,694 | +0.23(+3.37%) |
Jun 27, 2012 | 6.232 | 6.683 | 6.205 | 6.683 | 3,547,637 | +0.50(+8.02%) |
Jun 26, 2012 | 6.052 | 6.259 | 5.971 | 6.187 | 1,062,958 | +0.18(+3.00%) |
Jun 25, 2012 | 6.079 | 6.124 | 6.007 | 6.007 | 516,183 | -0.21(-3.34%) |
Jun 22, 2012 | 6.223 | 6.295 | 6.106 | 6.214 | 903,279 | +0.05(+0.73%) |
Jun 21, 2012 | 6.304 | 6.313 | 6.070 | 6.169 | 708,901 | -0.10(-1.58%) |
Jun 20, 2012 | 6.313 | 6.322 | 6.196 | 6.268 | 661,614 | -0.02(-0.29%) |
Jun 19, 2012 | 6.205 | 6.331 | 6.070 | 6.286 | 1,211,286 | +0.14(+2.20%) |
Jun 18, 2012 | 5.980 | 6.160 | 5.962 | 6.151 | 1,142,660 | +0.14(+2.25%) |
Jun 15, 2012 | 5.943 | 6.034 | 5.781 | 6.016 | 1,607,427 | +0.11(+1.83%) |
Jun 14, 2012 | 5.799 | 5.907 | 5.745 | 5.907 | 966,582 | +0.14(+2.34%) |
Jun 13, 2012 | 5.907 | 5.912 | 5.736 | 5.772 | 972,159 | -0.14(-2.29%) |
Jun 12, 2012 | 5.853 | 5.907 | 5.709 | 5.907 | 1,473,669 | +0.10(+1.71%) |
Jun 11, 2012 | 6.115 | 6.124 | 5.808 | 5.808 | 1,217,494 | -0.25(-4.17%) |
Jun 08, 2012 | 5.962 | 6.088 | 5.889 | 6.061 | 523,516 | +0.10(+1.66%) |
Jun 07, 2012 | 6.169 | 6.187 | 5.844 | 5.962 | 1,385,480 | -0.09(-1.49%) |
Jun 06, 2012 | 5.907 | 6.061 | 5.889 | 6.052 | 632,774 | +0.19(+3.23%) |
Jun 05, 2012 | 5.637 | 5.871 | 5.637 | 5.862 | 892,678 | +0.17(+3.01%) |
Jun 04, 2012 | 5.763 | 5.817 | 5.628 | 5.691 | 743,028 | -0.05(-0.79%) |