Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.650 | 7.740 | 7.600 | 7.610 | 186,877 | -0.01(-0.13%) |
Aug 30, 2012 | 7.810 | 7.890 | 7.610 | 7.620 | 130,487 | -0.22(-2.81%) |
Aug 29, 2012 | 7.750 | 7.870 | 7.680 | 7.840 | 127,064 | +0.15(+1.95%) |
Aug 27, 2012 | 7.910 | 7.910 | 7.600 | 7.690 | 185,658 | -0.18(-2.29%) |
Aug 24, 2012 | 7.800 | 7.960 | 7.610 | 7.870 | 150,952 | +0.04(+0.51%) |
Aug 23, 2012 | 7.940 | 8.010 | 7.690 | 7.830 | 315,191 | -0.17(-2.12%) |
Aug 22, 2012 | 8.040 | 8.090 | 7.820 | 8.000 | 233,081 | -0.05(-0.62%) |
Aug 21, 2012 | 7.970 | 8.160 | 7.860 | 8.050 | 460,928 | +0.07(+0.88%) |
Aug 20, 2012 | 7.870 | 8.080 | 7.680 | 7.980 | 457,719 | +0.32(+4.18%) |
Aug 17, 2012 | 7.650 | 7.740 | 7.540 | 7.660 | 317,166 | +0.03(+0.39%) |
Aug 16, 2012 | 7.740 | 8.120 | 7.550 | 7.630 | 490,676 | -0.30(-3.78%) |
Aug 15, 2012 | 7.680 | 7.950 | 7.560 | 7.930 | 456,970 | +0.29(+3.80%) |
Aug 14, 2012 | 7.900 | 8.080 | 7.600 | 7.640 | 361,073 | -0.24(-3.05%) |
Aug 13, 2012 | 7.560 | 7.950 | 7.510 | 7.880 | 396,602 | +0.34(+4.51%) |
Aug 10, 2012 | 7.520 | 7.700 | 7.490 | 7.540 | 159,244 | +0.00(+0.00%) |
Aug 09, 2012 | 7.710 | 7.880 | 7.420 | 7.540 | 273,392 | -0.15(-1.95%) |
Aug 08, 2012 | 7.510 | 7.750 | 7.300 | 7.690 | 335,973 | +0.12(+1.59%) |
Aug 07, 2012 | 7.500 | 7.688 | 7.450 | 7.570 | 431,279 | +0.12(+1.61%) |
Aug 06, 2012 | 7.000 | 7.630 | 6.860 | 7.450 | 761,559 | +0.50(+7.19%) |
Aug 03, 2012 | 6.900 | 7.300 | 6.550 | 6.950 | 1,181,564 | +0.21(+3.12%) |
Aug 02, 2012 | 6.460 | 6.760 | 6.400 | 6.740 | 435,607 | +0.22(+3.37%) |
Aug 01, 2012 | 6.530 | 6.600 | 6.440 | 6.520 | 189,841 | +0.01(+0.15%) |
Jul 31, 2012 | 6.670 | 6.730 | 6.460 | 6.510 | 266,195 | -0.16(-2.40%) |
Jul 30, 2012 | 6.670 | 6.778 | 6.572 | 6.670 | 212,029 | +0.00(+0.00%) |
Jul 27, 2012 | 6.440 | 6.700 | 6.380 | 6.670 | 242,823 | +0.29(+4.55%) |
Jul 26, 2012 | 6.480 | 6.500 | 6.270 | 6.380 | 221,401 | -0.04(-0.62%) |
Jul 25, 2012 | 5.940 | 6.450 | 5.900 | 6.420 | 515,348 | +0.54(+9.18%) |
Jul 24, 2012 | 6.270 | 6.300 | 5.810 | 5.880 | 342,948 | -0.37(-5.92%) |
Jul 23, 2012 | 6.320 | 6.340 | 6.150 | 6.250 | 205,545 | -0.20(-3.10%) |
Jul 20, 2012 | 6.530 | 6.570 | 6.390 | 6.450 | 211,857 | -0.14(-2.12%) |
Jul 19, 2012 | 6.710 | 6.810 | 6.570 | 6.590 | 241,301 | -0.08(-1.20%) |
Jul 18, 2012 | 6.330 | 6.700 | 6.330 | 6.670 | 167,025 | +0.37(+5.87%) |
Jul 17, 2012 | 6.580 | 6.620 | 6.270 | 6.300 | 259,826 | -0.20(-3.08%) |
Jul 16, 2012 | 6.630 | 6.710 | 6.440 | 6.500 | 222,720 | -0.13(-1.96%) |
Jul 13, 2012 | 6.420 | 6.700 | 6.390 | 6.630 | 273,749 | +0.26(+4.08%) |
Jul 12, 2012 | 6.440 | 6.470 | 6.160 | 6.370 | 255,138 | -0.13(-2.00%) |
Jul 11, 2012 | 6.620 | 6.760 | 6.440 | 6.500 | 301,193 | -0.08(-1.22%) |
Jul 10, 2012 | 6.730 | 6.850 | 6.550 | 6.580 | 341,101 | -0.13(-1.94%) |
Jul 09, 2012 | 6.730 | 6.840 | 6.630 | 6.710 | 199,608 | -0.02(-0.30%) |
Jul 06, 2012 | 6.770 | 6.870 | 6.680 | 6.730 | 262,664 | -0.09(-1.32%) |
Jul 05, 2012 | 7.070 | 7.100 | 6.800 | 6.820 | 286,016 | -0.28(-3.94%) |
Jul 03, 2012 | 7.110 | 7.198 | 6.990 | 7.100 | 261,080 | +0.08(+1.14%) |
Jul 02, 2012 | 6.560 | 7.020 | 6.560 | 7.020 | 357,946 | +0.46(+7.01%) |
Jun 29, 2012 | 6.300 | 6.640 | 6.300 | 6.560 | 376,514 | +0.43(+7.01%) |
Jun 28, 2012 | 6.250 | 6.378 | 6.040 | 6.130 | 537,841 | -0.14(-2.23%) |
Jun 27, 2012 | 6.410 | 6.430 | 6.150 | 6.270 | 560,150 | -0.09(-1.42%) |
Jun 26, 2012 | 6.570 | 6.650 | 6.310 | 6.360 | 317,879 | -0.19(-2.90%) |
Jun 25, 2012 | 6.600 | 6.612 | 6.400 | 6.550 | 446,244 | -0.11(-1.65%) |
Jun 22, 2012 | 6.760 | 6.940 | 6.620 | 6.660 | 689,217 | -0.09(-1.33%) |
Jun 21, 2012 | 7.040 | 7.140 | 6.730 | 6.750 | 342,217 | -0.32(-4.53%) |
Jun 20, 2012 | 7.060 | 7.190 | 6.990 | 7.070 | 365,661 | +0.01(+0.14%) |
Jun 19, 2012 | 7.090 | 7.190 | 6.950 | 7.060 | 389,573 | +0.05(+0.71%) |
Jun 18, 2012 | 6.800 | 7.130 | 6.640 | 7.010 | 502,380 | +0.17(+2.49%) |
Jun 15, 2012 | 6.380 | 6.890 | 6.380 | 6.840 | 531,777 | +0.45(+7.04%) |
Jun 14, 2012 | 6.520 | 6.550 | 6.300 | 6.390 | 538,416 | -0.14(-2.14%) |
Jun 13, 2012 | 6.430 | 6.790 | 6.360 | 6.530 | 614,647 | +0.13(+2.03%) |
Jun 12, 2012 | 6.640 | 6.790 | 6.330 | 6.400 | 775,767 | -0.24(-3.61%) |
Jun 11, 2012 | 6.950 | 7.000 | 6.620 | 6.640 | 254,709 | -0.20(-2.92%) |
Jun 08, 2012 | 6.860 | 6.890 | 6.740 | 6.840 | 261,883 | -0.06(-0.87%) |
Jun 07, 2012 | 7.030 | 7.030 | 6.750 | 6.900 | 544,759 | -0.02(-0.29%) |
Jun 06, 2012 | 6.910 | 6.978 | 6.855 | 6.920 | 420,178 | +0.07(+1.02%) |
Jun 05, 2012 | 6.790 | 6.950 | 6.790 | 6.850 | 641,832 | +0.03(+0.44%) |
Jun 04, 2012 | 6.940 | 6.990 | 6.680 | 6.820 | 342,241 | -0.09(-1.30%) |