Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.250 | 7.350 | 7.200 | 7.310 | 111,994 | +0.07(+0.97%) |
Aug 30, 2012 | 7.240 | 7.300 | 7.150 | 7.240 | 104,988 | +0.00(+0.00%) |
Aug 29, 2012 | 7.340 | 7.440 | 7.150 | 7.240 | 92,379 | -0.26(-3.47%) |
Aug 27, 2012 | 7.250 | 7.510 | 7.200 | 7.500 | 156,387 | +0.26(+3.59%) |
Aug 24, 2012 | 7.070 | 7.300 | 7.040 | 7.240 | 79,658 | +0.13(+1.83%) |
Aug 23, 2012 | 7.060 | 7.140 | 6.950 | 7.110 | 307,619 | +0.32(+4.71%) |
Aug 22, 2012 | 6.950 | 7.000 | 6.790 | 6.790 | 96,808 | -0.19(-2.72%) |
Aug 21, 2012 | 6.790 | 7.009 | 6.780 | 6.980 | 110,601 | +0.19(+2.80%) |
Aug 20, 2012 | 6.770 | 6.900 | 6.770 | 6.790 | 51,323 | -0.02(-0.29%) |
Aug 17, 2012 | 6.900 | 6.945 | 6.780 | 6.810 | 123,375 | -0.08(-1.16%) |
Aug 16, 2012 | 6.800 | 6.950 | 6.790 | 6.890 | 193,680 | +0.09(+1.32%) |
Aug 15, 2012 | 6.940 | 6.970 | 6.760 | 6.800 | 199,876 | -0.22(-3.13%) |
Aug 14, 2012 | 6.980 | 7.070 | 6.930 | 7.020 | 193,100 | +0.05(+0.72%) |
Aug 13, 2012 | 6.890 | 6.980 | 6.710 | 6.970 | 108,219 | +0.09(+1.31%) |
Aug 10, 2012 | 6.870 | 6.940 | 6.560 | 6.880 | 243,597 | +0.11(+1.62%) |
Aug 09, 2012 | 7.190 | 7.320 | 6.510 | 6.770 | 1,112,990 | -2.23(-24.78%) |
Aug 08, 2012 | 9.490 | 9.490 | 8.760 | 9.000 | 69,200 | -0.51(-5.36%) |
Aug 07, 2012 | 9.640 | 9.650 | 9.430 | 9.510 | 84,078 | -0.12(-1.25%) |
Aug 06, 2012 | 9.170 | 9.710 | 9.170 | 9.630 | 81,735 | +0.44(+4.79%) |
Aug 03, 2012 | 9.160 | 9.558 | 9.010 | 9.190 | 95,991 | +0.10(+1.10%) |
Aug 02, 2012 | 8.860 | 9.290 | 8.860 | 9.090 | 161,743 | +0.19(+2.13%) |
Aug 01, 2012 | 8.610 | 9.000 | 8.610 | 8.900 | 86,719 | +0.31(+3.61%) |
Jul 31, 2012 | 8.880 | 8.880 | 8.560 | 8.590 | 170,412 | -0.32(-3.59%) |
Jul 30, 2012 | 8.920 | 8.990 | 8.590 | 8.910 | 103,974 | -0.02(-0.22%) |
Jul 27, 2012 | 8.790 | 9.080 | 8.700 | 8.930 | 128,756 | +0.18(+2.06%) |
Jul 26, 2012 | 8.870 | 9.060 | 8.680 | 8.750 | 109,226 | +0.03(+0.34%) |
Jul 25, 2012 | 9.040 | 9.050 | 8.650 | 8.720 | 114,886 | -0.23(-2.57%) |
Jul 24, 2012 | 9.490 | 9.540 | 8.860 | 8.950 | 102,332 | -0.54(-5.69%) |
Jul 23, 2012 | 9.740 | 9.740 | 9.340 | 9.490 | 65,487 | -0.39(-3.95%) |
Jul 20, 2012 | 10.09 | 10.09 | 9.810 | 9.880 | 51,930 | -0.28(-2.76%) |
Jul 19, 2012 | 10.77 | 10.77 | 10.02 | 10.16 | 99,252 | -0.55(-5.14%) |
Jul 18, 2012 | 10.12 | 10.74 | 10.08 | 10.71 | 117,730 | +0.63(+6.25%) |
Jul 17, 2012 | 10.93 | 10.93 | 10.04 | 10.08 | 128,944 | -0.84(-7.69%) |
Jul 16, 2012 | 10.85 | 11.00 | 10.78 | 10.92 | 25,203 | +0.01(+0.09%) |
Jul 13, 2012 | 11.00 | 11.10 | 10.87 | 10.91 | 81,442 | -0.09(-0.82%) |
Jul 12, 2012 | 10.89 | 11.13 | 10.73 | 11.00 | 107,909 | +0.02(+0.18%) |
Jul 11, 2012 | 11.13 | 11.17 | 10.81 | 10.98 | 87,126 | -0.16(-1.44%) |
Jul 10, 2012 | 11.45 | 11.48 | 11.11 | 11.14 | 86,314 | -0.32(-2.79%) |
Jul 09, 2012 | 11.34 | 11.55 | 11.13 | 11.46 | 83,008 | +0.07(+0.61%) |
Jul 06, 2012 | 11.53 | 11.55 | 11.29 | 11.39 | 55,879 | -0.26(-2.23%) |
Jul 05, 2012 | 11.40 | 11.69 | 11.25 | 11.65 | 75,214 | +0.26(+2.28%) |
Jul 03, 2012 | 11.60 | 11.71 | 11.26 | 11.39 | 124,655 | -0.29(-2.48%) |
Jul 02, 2012 | 11.65 | 11.78 | 11.13 | 11.68 | 186,081 | +0.06(+0.52%) |
Jun 29, 2012 | 11.37 | 11.68 | 11.25 | 11.62 | 171,262 | +0.50(+4.50%) |
Jun 28, 2012 | 10.94 | 11.20 | 10.81 | 11.12 | 152,578 | +0.07(+0.63%) |
Jun 27, 2012 | 10.95 | 11.19 | 10.95 | 11.05 | 106,867 | +0.10(+0.91%) |
Jun 26, 2012 | 11.03 | 11.18 | 10.91 | 10.95 | 80,217 | -0.04(-0.36%) |
Jun 25, 2012 | 11.16 | 11.17 | 10.63 | 10.99 | 163,619 | -0.27(-2.40%) |
Jun 22, 2012 | 10.98 | 11.41 | 10.92 | 11.26 | 1,532,367 | +0.34(+3.11%) |
Jun 21, 2012 | 11.22 | 11.30 | 10.89 | 10.92 | 166,878 | -0.25(-2.24%) |
Jun 20, 2012 | 11.33 | 11.35 | 11.07 | 11.17 | 178,361 | -0.20(-1.76%) |
Jun 19, 2012 | 11.22 | 11.38 | 11.12 | 11.37 | 205,833 | +0.15(+1.34%) |
Jun 18, 2012 | 11.15 | 11.48 | 10.96 | 11.22 | 453,372 | +0.32(+2.94%) |
Jun 15, 2012 | 10.73 | 10.96 | 10.73 | 10.90 | 104,276 | +0.13(+1.21%) |
Jun 14, 2012 | 11.37 | 11.37 | 10.69 | 10.77 | 168,718 | -0.55(-4.86%) |
Jun 13, 2012 | 10.71 | 11.50 | 10.70 | 11.32 | 267,736 | +0.65(+6.09%) |
Jun 12, 2012 | 9.920 | 10.77 | 9.541 | 10.67 | 186,114 | +0.72(+7.24%) |
Jun 11, 2012 | 10.09 | 10.26 | 9.830 | 9.950 | 141,537 | -0.04(-0.40%) |
Jun 08, 2012 | 9.830 | 10.03 | 9.440 | 9.990 | 46,177 | +0.10(+1.01%) |
Jun 07, 2012 | 9.990 | 10.09 | 9.630 | 9.890 | 74,103 | +0.04(+0.41%) |
Jun 06, 2012 | 9.410 | 9.850 | 9.410 | 9.850 | 68,956 | +0.42(+4.45%) |
Jun 05, 2012 | 9.430 | 9.700 | 9.220 | 9.430 | 75,002 | -0.01(-0.11%) |
Jun 04, 2012 | 9.540 | 9.990 | 9.180 | 9.440 | 101,329 | -0.05(-0.53%) |