Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.260 | 7.350 | 7.000 | 7.150 | 5,758 | -0.15(-2.05%) |
Aug 30, 2012 | 7.460 | 7.460 | 6.850 | 7.300 | 13,390 | -0.10(-1.35%) |
Aug 29, 2012 | 7.100 | 7.400 | 6.860 | 7.400 | 10,060 | +0.24(+3.35%) |
Aug 27, 2012 | 7.300 | 7.370 | 7.000 | 7.160 | 48,844 | -0.04(-0.56%) |
Aug 24, 2012 | 6.990 | 7.350 | 6.810 | 7.200 | 23,425 | +0.33(+4.80%) |
Aug 23, 2012 | 7.250 | 7.350 | 6.850 | 6.870 | 9,505 | -0.13(-1.86%) |
Aug 22, 2012 | 6.810 | 7.090 | 6.780 | 7.000 | 17,916 | +0.22(+3.24%) |
Aug 21, 2012 | 6.790 | 6.969 | 6.780 | 6.780 | 10,195 | -0.20(-2.87%) |
Aug 20, 2012 | 7.000 | 7.000 | 6.780 | 6.980 | 8,733 | -0.02(-0.29%) |
Aug 17, 2012 | 6.780 | 7.100 | 6.780 | 7.000 | 7,964 | -0.02(-0.23%) |
Aug 16, 2012 | 7.230 | 7.230 | 7.000 | 7.016 | 5,665 | +0.02(+0.23%) |
Aug 15, 2012 | 7.080 | 7.229 | 7.000 | 7.000 | 8,427 | -0.03(-0.43%) |
Aug 14, 2012 | 7.400 | 7.490 | 7.000 | 7.030 | 46,494 | -0.32(-4.35%) |
Aug 13, 2012 | 7.310 | 7.350 | 7.200 | 7.350 | 442 | +0.19(+2.62%) |
Aug 10, 2012 | 7.170 | 7.170 | 7.160 | 7.162 | 410 | +0.01(+0.17%) |
Aug 09, 2012 | 7.400 | 7.400 | 7.110 | 7.150 | 3,633 | +0.04(+0.56%) |
Aug 08, 2012 | 7.150 | 7.245 | 7.070 | 7.110 | 8,306 | +0.01(+0.14%) |
Aug 07, 2012 | 7.730 | 7.730 | 7.050 | 7.100 | 9,086 | -0.35(-4.70%) |
Aug 06, 2012 | 7.420 | 7.550 | 7.370 | 7.450 | 5,420 | +0.11(+1.49%) |
Aug 03, 2012 | 7.510 | 7.510 | 7.172 | 7.341 | 22,626 | +0.18(+2.53%) |
Aug 02, 2012 | 7.230 | 7.630 | 6.901 | 7.160 | 31,379 | -0.09(-1.24%) |
Aug 01, 2012 | 7.070 | 7.421 | 7.070 | 7.250 | 10,153 | +0.12(+1.68%) |
Jul 31, 2012 | 7.120 | 7.500 | 6.900 | 7.130 | 7,150 | +0.07(+0.99%) |
Jul 30, 2012 | 6.840 | 7.100 | 6.840 | 7.060 | 11,161 | +0.11(+1.58%) |
Jul 27, 2012 | 7.480 | 7.510 | 5.770 | 6.950 | 20,752 | -0.29(-4.01%) |
Jul 26, 2012 | 7.680 | 7.680 | 7.240 | 7.240 | 34,740 | -0.31(-4.11%) |
Jul 25, 2012 | 6.990 | 7.790 | 6.900 | 7.550 | 54,998 | +0.82(+12.18%) |
Jul 24, 2012 | 6.180 | 6.837 | 6.180 | 6.730 | 23,777 | +0.46(+7.32%) |
Jul 23, 2012 | 6.730 | 7.000 | 5.500 | 6.271 | 41,133 | +0.62(+10.99%) |
Jul 20, 2012 | 5.690 | 5.690 | 5.650 | 5.650 | 1,500 | -0.04(-0.70%) |
Jul 19, 2012 | 5.700 | 5.700 | 5.690 | 5.690 | 700 | +0.00(+0.02%) |
Jul 18, 2012 | 5.590 | 5.690 | 5.590 | 5.689 | 2,296 | +0.03(+0.52%) |
Jul 17, 2012 | 5.720 | 5.720 | 5.500 | 5.660 | 7,653 | -0.06(-1.06%) |
Jul 16, 2012 | 5.712 | 5.720 | 5.712 | 5.720 | 1,323 | -0.08(-1.38%) |
Jul 13, 2012 | 5.840 | 5.900 | 5.780 | 5.800 | 4,190 | -0.20(-3.33%) |
Jul 12, 2012 | 5.750 | 6.000 | 5.700 | 6.000 | 1,775 | +0.16(+2.74%) |
Jul 11, 2012 | 5.840 | 6.010 | 5.750 | 5.840 | 11,859 | -0.02(-0.37%) |
Jul 10, 2012 | 6.250 | 6.250 | 5.862 | 5.862 | 24,755 | -0.37(-5.91%) |
Jul 09, 2012 | 6.220 | 6.280 | 6.220 | 6.230 | 6,523 | -0.01(-0.16%) |
Jul 06, 2012 | 6.710 | 6.839 | 6.110 | 6.240 | 21,276 | -0.28(-4.30%) |
Jul 05, 2012 | 6.850 | 6.850 | 6.500 | 6.521 | 5,159 | -0.37(-5.34%) |
Jul 03, 2012 | 6.900 | 6.900 | 6.500 | 6.888 | 2,886 | -0.06(-0.89%) |
Jul 02, 2012 | 7.000 | 7.000 | 6.850 | 6.950 | 5,414 | +0.17(+2.51%) |
Jun 29, 2012 | 6.850 | 6.890 | 6.203 | 6.780 | 8,245 | +0.13(+1.95%) |
Jun 28, 2012 | 6.370 | 6.650 | 6.010 | 6.650 | 16,329 | +0.28(+4.40%) |
Jun 27, 2012 | 6.360 | 6.389 | 6.020 | 6.370 | 7,948 | -0.03(-0.47%) |
Jun 26, 2012 | 6.600 | 6.730 | 5.830 | 6.400 | 10,197 | -0.17(-2.59%) |
Jun 25, 2012 | 6.420 | 6.650 | 6.320 | 6.570 | 9,001 | +0.01(+0.15%) |
Jun 22, 2012 | 6.210 | 6.620 | 6.020 | 6.560 | 29,238 | +0.37(+5.98%) |
Jun 21, 2012 | 6.600 | 6.650 | 6.116 | 6.190 | 16,922 | -0.45(-6.78%) |
Jun 20, 2012 | 6.570 | 6.990 | 6.310 | 6.640 | 20,639 | +0.06(+0.91%) |
Jun 19, 2012 | 6.300 | 6.700 | 6.200 | 6.580 | 68,473 | +0.28(+4.44%) |
Jun 18, 2012 | 5.810 | 6.300 | 5.810 | 6.300 | 10,728 | +0.41(+6.96%) |
Jun 15, 2012 | 6.380 | 6.710 | 5.890 | 5.890 | 12,801 | -0.61(-9.38%) |
Jun 14, 2012 | 6.500 | 6.500 | 5.870 | 6.500 | 56,047 | +0.04(+0.62%) |
Jun 13, 2012 | 6.520 | 6.700 | 6.020 | 6.460 | 29,379 | -0.11(-1.67%) |
Jun 12, 2012 | 6.800 | 6.849 | 6.510 | 6.570 | 47,462 | +0.18(+2.82%) |
Jun 11, 2012 | 6.340 | 6.930 | 5.763 | 6.390 | 5,912 | +0.02(+0.33%) |
Jun 08, 2012 | 6.130 | 6.370 | 5.750 | 6.369 | 23,293 | +0.20(+3.21%) |
Jun 07, 2012 | 5.990 | 6.400 | 5.990 | 6.171 | 28,139 | +0.27(+4.59%) |
Jun 06, 2012 | 5.540 | 6.130 | 5.530 | 5.900 | 44,602 | +0.36(+6.50%) |
Jun 05, 2012 | 5.540 | 6.000 | 5.240 | 5.540 | 43,826 | +0.17(+3.17%) |
Jun 04, 2012 | 4.900 | 5.370 | 4.900 | 5.370 | 40,241 | +0.43(+8.70%) |