Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.470 | 8.660 | 8.300 | 8.540 | 269,203 | +0.15(+1.79%) |
Aug 30, 2012 | 8.580 | 8.610 | 8.350 | 8.390 | 131,898 | -0.19(-2.21%) |
Aug 29, 2012 | 8.490 | 8.640 | 8.400 | 8.580 | 213,387 | +0.14(+1.66%) |
Aug 27, 2012 | 8.600 | 8.700 | 8.400 | 8.440 | 288,232 | -0.11(-1.29%) |
Aug 24, 2012 | 8.690 | 8.750 | 8.510 | 8.550 | 355,285 | -0.19(-2.17%) |
Aug 23, 2012 | 8.770 | 8.850 | 8.680 | 8.740 | 254,833 | -0.09(-1.02%) |
Aug 22, 2012 | 8.910 | 9.010 | 8.691 | 8.830 | 303,802 | -0.07(-0.79%) |
Aug 21, 2012 | 9.120 | 9.160 | 8.830 | 8.900 | 342,815 | -0.14(-1.55%) |
Aug 20, 2012 | 9.300 | 9.300 | 9.000 | 9.040 | 352,079 | -0.28(-3.00%) |
Aug 17, 2012 | 9.030 | 9.400 | 9.010 | 9.320 | 572,947 | +0.31(+3.44%) |
Aug 16, 2012 | 8.790 | 9.040 | 8.740 | 9.010 | 595,418 | +0.22(+2.50%) |
Aug 15, 2012 | 8.250 | 8.850 | 8.250 | 8.790 | 588,006 | +0.01(+0.11%) |
Aug 14, 2012 | 9.200 | 9.240 | 8.670 | 8.780 | 902,070 | -0.41(-4.46%) |
Aug 13, 2012 | 8.570 | 9.270 | 8.550 | 9.190 | 1,270,460 | +0.61(+7.11%) |
Aug 10, 2012 | 8.670 | 8.710 | 8.210 | 8.580 | 813,952 | -0.10(-1.15%) |
Aug 09, 2012 | 7.690 | 8.840 | 7.500 | 8.680 | 3,460,352 | +1.86(+27.27%) |
Aug 08, 2012 | 7.030 | 7.040 | 6.820 | 6.820 | 517,705 | -0.26(-3.67%) |
Aug 07, 2012 | 7.010 | 7.160 | 6.990 | 7.080 | 400,878 | +0.10(+1.43%) |
Aug 06, 2012 | 6.730 | 7.070 | 6.730 | 6.980 | 493,153 | +0.27(+4.02%) |
Aug 03, 2012 | 6.410 | 6.750 | 6.340 | 6.710 | 287,665 | +0.47(+7.53%) |
Aug 02, 2012 | 6.580 | 6.700 | 6.180 | 6.240 | 227,162 | -0.45(-6.73%) |
Aug 01, 2012 | 6.690 | 6.800 | 6.540 | 6.690 | 306,947 | +0.04(+0.60%) |
Jul 31, 2012 | 6.640 | 6.760 | 6.490 | 6.650 | 451,981 | -0.02(-0.30%) |
Jul 30, 2012 | 6.640 | 6.740 | 6.470 | 6.670 | 266,106 | +0.04(+0.60%) |
Jul 27, 2012 | 6.100 | 6.635 | 5.930 | 6.630 | 467,420 | +0.56(+9.23%) |
Jul 26, 2012 | 6.120 | 6.270 | 5.970 | 6.070 | 342,827 | +0.07(+1.17%) |
Jul 25, 2012 | 5.970 | 6.110 | 5.940 | 6.000 | 194,087 | +0.03(+0.50%) |
Jul 24, 2012 | 6.070 | 6.160 | 5.930 | 5.970 | 261,008 | -0.09(-1.49%) |
Jul 23, 2012 | 6.190 | 6.260 | 6.050 | 6.060 | 244,502 | -0.32(-5.02%) |
Jul 20, 2012 | 6.600 | 6.600 | 6.300 | 6.380 | 247,913 | -0.28(-4.20%) |
Jul 19, 2012 | 6.720 | 6.829 | 6.600 | 6.660 | 257,345 | -0.01(-0.15%) |
Jul 18, 2012 | 6.430 | 6.740 | 6.410 | 6.670 | 232,548 | +0.24(+3.73%) |
Jul 17, 2012 | 6.390 | 6.570 | 6.240 | 6.430 | 278,454 | +0.07(+1.10%) |
Jul 16, 2012 | 6.350 | 6.480 | 6.320 | 6.360 | 225,509 | -0.01(-0.16%) |
Jul 13, 2012 | 6.300 | 6.490 | 6.260 | 6.370 | 295,157 | +0.08(+1.27%) |
Jul 12, 2012 | 6.200 | 6.340 | 6.110 | 6.290 | 245,119 | -0.05(-0.79%) |
Jul 11, 2012 | 6.230 | 6.500 | 6.210 | 6.340 | 285,312 | +0.11(+1.77%) |
Jul 10, 2012 | 6.570 | 6.760 | 6.190 | 6.230 | 369,435 | -0.32(-4.89%) |
Jul 09, 2012 | 6.860 | 6.949 | 6.540 | 6.550 | 334,869 | -0.38(-5.42%) |
Jul 06, 2012 | 6.860 | 7.060 | 6.790 | 6.925 | 381,450 | -0.04(-0.50%) |
Jul 05, 2012 | 6.750 | 7.000 | 6.720 | 6.960 | 428,733 | +0.21(+3.11%) |
Jul 03, 2012 | 6.580 | 6.810 | 6.560 | 6.750 | 278,772 | +0.17(+2.58%) |
Jul 02, 2012 | 6.470 | 6.590 | 6.310 | 6.580 | 361,851 | +0.16(+2.49%) |
Jun 29, 2012 | 6.220 | 6.500 | 6.110 | 6.420 | 578,383 | +0.38(+6.29%) |
Jun 28, 2012 | 6.100 | 6.330 | 6.010 | 6.040 | 240,609 | -0.13(-2.11%) |
Jun 27, 2012 | 6.010 | 6.240 | 5.860 | 6.170 | 341,943 | +0.17(+2.83%) |
Jun 26, 2012 | 6.230 | 6.240 | 6.000 | 6.000 | 321,106 | -0.25(-4.00%) |
Jun 25, 2012 | 6.360 | 6.570 | 6.215 | 6.250 | 414,207 | -0.22(-3.40%) |
Jun 22, 2012 | 6.130 | 6.520 | 6.070 | 6.470 | 1,536,626 | +0.40(+6.59%) |
Jun 21, 2012 | 6.430 | 6.440 | 6.010 | 6.070 | 251,147 | -0.34(-5.30%) |
Jun 20, 2012 | 6.300 | 6.450 | 6.220 | 6.410 | 201,535 | +0.11(+1.75%) |
Jun 19, 2012 | 6.150 | 6.340 | 6.150 | 6.300 | 412,812 | +0.16(+2.61%) |
Jun 18, 2012 | 5.980 | 6.170 | 5.920 | 6.140 | 261,680 | +0.08(+1.32%) |
Jun 15, 2012 | 5.870 | 6.070 | 5.830 | 6.060 | 373,175 | +0.17(+2.89%) |
Jun 14, 2012 | 5.760 | 5.940 | 5.750 | 5.890 | 278,061 | +0.15(+2.61%) |
Jun 13, 2012 | 5.830 | 5.980 | 5.680 | 5.740 | 322,811 | -0.12(-2.05%) |
Jun 12, 2012 | 5.700 | 5.870 | 5.610 | 5.860 | 298,275 | +0.19(+3.35%) |
Jun 11, 2012 | 5.970 | 6.000 | 5.660 | 5.670 | 260,871 | -0.25(-4.22%) |
Jun 08, 2012 | 6.040 | 6.150 | 5.770 | 5.920 | 367,731 | -0.15(-2.47%) |
Jun 07, 2012 | 6.080 | 6.220 | 6.010 | 6.070 | 500,384 | -0.01(-0.16%) |
Jun 06, 2012 | 5.590 | 6.180 | 5.570 | 6.080 | 858,347 | +0.57(+10.34%) |
Jun 05, 2012 | 5.630 | 5.650 | 5.450 | 5.510 | 520,058 | -0.14(-2.48%) |
Jun 04, 2012 | 5.610 | 5.700 | 5.560 | 5.650 | 337,168 | +0.05(+0.89%) |