Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.923 | 8.023 | 7.773 | 7.854 | 997,125 | +0.05(+0.64%) |
Aug 30, 2012 | 7.992 | 8.004 | 7.692 | 7.804 | 1,006,959 | -0.11(-1.34%) |
Aug 29, 2012 | 8.410 | 8.441 | 7.854 | 7.910 | 1,359,846 | -0.84(-9.64%) |
Aug 27, 2012 | 8.666 | 8.785 | 8.585 | 8.754 | 998,308 | +0.17(+1.97%) |
Aug 24, 2012 | 8.873 | 8.966 | 8.529 | 8.585 | 1,253,716 | -0.18(-2.07%) |
Aug 23, 2012 | 8.929 | 8.929 | 8.641 | 8.766 | 852,344 | -0.19(-2.16%) |
Aug 22, 2012 | 9.254 | 9.366 | 8.741 | 8.960 | 929,438 | -0.19(-2.12%) |
Aug 21, 2012 | 9.610 | 9.672 | 8.997 | 9.154 | 759,686 | -0.40(-4.19%) |
Aug 20, 2012 | 9.197 | 9.610 | 9.104 | 9.554 | 757,340 | +0.34(+3.66%) |
Aug 17, 2012 | 9.472 | 9.516 | 9.122 | 9.216 | 761,887 | -0.25(-2.64%) |
Aug 16, 2012 | 8.960 | 9.529 | 8.829 | 9.466 | 1,172,243 | +0.68(+7.75%) |
Aug 15, 2012 | 8.704 | 8.891 | 8.566 | 8.785 | 473,364 | +0.11(+1.30%) |
Aug 14, 2012 | 8.760 | 8.954 | 8.635 | 8.673 | 854,970 | +0.02(+0.22%) |
Aug 13, 2012 | 8.641 | 8.866 | 8.623 | 8.654 | 601,978 | -0.21(-2.33%) |
Aug 10, 2012 | 8.404 | 8.885 | 8.373 | 8.860 | 689,262 | +0.31(+3.58%) |
Aug 09, 2012 | 8.641 | 8.785 | 8.385 | 8.554 | 1,029,306 | -0.16(-1.86%) |
Aug 08, 2012 | 8.660 | 8.898 | 8.604 | 8.716 | 615,782 | +0.29(+3.41%) |
Aug 07, 2012 | 8.760 | 8.916 | 8.404 | 8.429 | 718,606 | -0.33(-3.78%) |
Aug 06, 2012 | 8.260 | 8.991 | 8.235 | 8.760 | 935,721 | +0.47(+5.65%) |
Aug 03, 2012 | 8.091 | 8.441 | 8.032 | 8.291 | 856,872 | +0.59(+7.62%) |
Aug 02, 2012 | 7.504 | 7.754 | 7.454 | 7.704 | 720,461 | +0.15(+1.99%) |
Aug 01, 2012 | 7.698 | 7.810 | 7.404 | 7.554 | 665,200 | -0.04(-0.49%) |
Jul 31, 2012 | 7.810 | 7.873 | 7.585 | 7.592 | 651,670 | -0.21(-2.64%) |
Jul 30, 2012 | 7.667 | 7.935 | 7.548 | 7.798 | 951,573 | +0.06(+0.73%) |
Jul 27, 2012 | 7.398 | 7.892 | 7.292 | 7.742 | 1,083,170 | +0.59(+8.30%) |
Jul 26, 2012 | 7.111 | 7.204 | 7.036 | 7.148 | 617,264 | +0.21(+2.97%) |
Jul 25, 2012 | 7.061 | 7.104 | 6.892 | 6.942 | 443,481 | -0.08(-1.16%) |
Jul 24, 2012 | 6.929 | 7.062 | 6.704 | 7.023 | 711,565 | +0.11(+1.63%) |
Jul 23, 2012 | 6.992 | 6.992 | 6.823 | 6.911 | 357,612 | -0.29(-4.08%) |
Jul 20, 2012 | 7.523 | 7.592 | 7.185 | 7.204 | 574,511 | -0.38(-5.02%) |
Jul 19, 2012 | 7.617 | 7.660 | 7.498 | 7.585 | 408,879 | +0.00(+0.00%) |
Jul 18, 2012 | 7.629 | 7.792 | 7.542 | 7.585 | 1,027,630 | +0.04(+0.50%) |
Jul 17, 2012 | 7.192 | 7.592 | 7.173 | 7.548 | 985,839 | +0.41(+5.69%) |
Jul 16, 2012 | 7.367 | 7.367 | 7.079 | 7.142 | 772,106 | -0.27(-3.71%) |
Jul 13, 2012 | 7.392 | 7.523 | 7.354 | 7.417 | 320,805 | +0.09(+1.19%) |
Jul 12, 2012 | 7.335 | 7.410 | 7.167 | 7.329 | 612,850 | -0.16(-2.17%) |
Jul 11, 2012 | 7.460 | 7.617 | 7.435 | 7.492 | 633,185 | -0.01(-0.08%) |
Jul 10, 2012 | 7.867 | 7.904 | 7.479 | 7.498 | 819,762 | -0.34(-4.31%) |
Jul 09, 2012 | 7.973 | 8.173 | 7.792 | 7.835 | 313,411 | -0.24(-3.02%) |
Jul 06, 2012 | 8.185 | 8.185 | 8.054 | 8.079 | 257,470 | -0.23(-2.78%) |
Jul 05, 2012 | 8.285 | 8.410 | 8.066 | 8.310 | 756,056 | +0.12(+1.45%) |
Jul 03, 2012 | 8.423 | 8.435 | 8.173 | 8.191 | 497,777 | -0.06(-0.76%) |
Jul 02, 2012 | 8.341 | 8.360 | 8.123 | 8.254 | 744,810 | -0.06(-0.75%) |
Jun 29, 2012 | 8.148 | 8.366 | 8.116 | 8.316 | 665,066 | +0.69(+9.01%) |
Jun 28, 2012 | 7.623 | 7.710 | 7.454 | 7.629 | 1,060,254 | -0.04(-0.57%) |
Jun 27, 2012 | 7.504 | 7.817 | 7.435 | 7.673 | 1,375,499 | +0.22(+3.02%) |
Jun 26, 2012 | 7.360 | 7.560 | 7.298 | 7.448 | 2,035,125 | +0.10(+1.36%) |
Jun 25, 2012 | 7.260 | 7.373 | 7.229 | 7.348 | 665,415 | -0.06(-0.76%) |
Jun 22, 2012 | 7.473 | 7.535 | 7.304 | 7.404 | 1,325,465 | +0.05(+0.68%) |
Jun 21, 2012 | 7.854 | 7.873 | 7.335 | 7.354 | 1,350,463 | -0.39(-5.08%) |
Jun 20, 2012 | 7.642 | 7.829 | 7.560 | 7.748 | 925,228 | +0.18(+2.39%) |
Jun 19, 2012 | 7.635 | 7.635 | 7.435 | 7.567 | 862,947 | +0.14(+1.85%) |
Jun 18, 2012 | 7.273 | 7.502 | 7.198 | 7.429 | 474,112 | +0.01(+0.17%) |
Jun 15, 2012 | 7.260 | 7.467 | 7.142 | 7.417 | 492,864 | +0.14(+1.89%) |
Jun 14, 2012 | 7.348 | 7.373 | 7.136 | 7.279 | 681,523 | +0.04(+0.52%) |
Jun 13, 2012 | 7.160 | 7.348 | 7.092 | 7.242 | 971,150 | +0.31(+4.51%) |
Jun 12, 2012 | 6.786 | 6.961 | 6.623 | 6.929 | 1,097,723 | +0.21(+3.16%) |
Jun 11, 2012 | 6.967 | 6.998 | 6.698 | 6.717 | 652,651 | -0.16(-2.27%) |
Jun 08, 2012 | 6.923 | 6.979 | 6.729 | 6.873 | 766,384 | +0.03(+0.46%) |
Jun 07, 2012 | 6.761 | 6.986 | 6.742 | 6.842 | 640,590 | +0.26(+3.89%) |
Jun 06, 2012 | 6.604 | 6.754 | 6.548 | 6.586 | 1,133,676 | -0.12(-1.86%) |
Jun 05, 2012 | 6.873 | 6.954 | 6.667 | 6.711 | 599,355 | -0.07(-1.01%) |
Jun 04, 2012 | 6.842 | 6.873 | 6.742 | 6.779 | 573,288 | -0.03(-0.46%) |