Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.810 | 7.870 | 7.780 | 7.790 | 160,768 | +0.04(+0.52%) |
Aug 30, 2012 | 7.810 | 7.820 | 7.700 | 7.750 | 251,038 | -0.07(-0.90%) |
Aug 29, 2012 | 7.850 | 7.890 | 7.800 | 7.820 | 200,982 | +0.06(+0.77%) |
Aug 27, 2012 | 7.780 | 7.781 | 7.670 | 7.760 | 156,384 | +0.03(+0.39%) |
Aug 24, 2012 | 7.820 | 7.910 | 7.720 | 7.730 | 322,594 | -0.08(-1.02%) |
Aug 23, 2012 | 7.700 | 7.920 | 7.690 | 7.810 | 231,418 | +0.09(+1.17%) |
Aug 22, 2012 | 7.870 | 7.880 | 7.630 | 7.720 | 405,766 | -0.19(-2.40%) |
Aug 21, 2012 | 7.770 | 7.950 | 7.710 | 7.910 | 368,332 | +0.16(+2.06%) |
Aug 20, 2012 | 7.870 | 7.890 | 7.735 | 7.750 | 632,268 | -0.13(-1.65%) |
Aug 17, 2012 | 7.970 | 8.070 | 7.850 | 7.880 | 238,553 | -0.08(-1.01%) |
Aug 16, 2012 | 7.770 | 7.990 | 7.730 | 7.960 | 260,382 | +0.19(+2.45%) |
Aug 15, 2012 | 7.760 | 7.820 | 7.670 | 7.770 | 119,920 | +0.06(+0.78%) |
Aug 14, 2012 | 7.770 | 7.810 | 7.670 | 7.710 | 235,236 | -0.01(-0.13%) |
Aug 13, 2012 | 7.680 | 7.860 | 7.680 | 7.720 | 261,834 | -0.10(-1.28%) |
Aug 10, 2012 | 7.780 | 7.880 | 7.710 | 7.820 | 316,084 | -0.02(-0.26%) |
Aug 09, 2012 | 7.770 | 7.910 | 7.740 | 7.840 | 136,983 | +0.07(+0.90%) |
Aug 08, 2012 | 7.640 | 7.865 | 7.620 | 7.770 | 310,181 | +0.18(+2.37%) |
Aug 07, 2012 | 7.490 | 7.630 | 7.390 | 7.590 | 335,738 | +0.05(+0.66%) |
Aug 06, 2012 | 7.340 | 7.570 | 7.340 | 7.540 | 136,893 | +0.22(+3.01%) |
Aug 03, 2012 | 7.370 | 7.380 | 7.250 | 7.320 | 299,180 | +0.07(+0.97%) |
Aug 02, 2012 | 7.290 | 7.410 | 7.180 | 7.250 | 287,153 | -0.09(-1.23%) |
Aug 01, 2012 | 7.660 | 7.670 | 7.310 | 7.340 | 397,303 | -0.30(-3.93%) |
Jul 31, 2012 | 7.850 | 7.940 | 7.620 | 7.640 | 382,261 | -0.20(-2.55%) |
Jul 30, 2012 | 7.750 | 8.020 | 7.750 | 7.840 | 444,149 | -0.02(-0.25%) |
Jul 27, 2012 | 7.100 | 7.920 | 7.100 | 7.860 | 692,515 | +0.55(+7.52%) |
Jul 26, 2012 | 7.300 | 7.370 | 7.170 | 7.310 | 288,643 | +0.12(+1.67%) |
Jul 25, 2012 | 7.070 | 7.230 | 7.040 | 7.190 | 204,874 | +0.12(+1.70%) |
Jul 24, 2012 | 7.260 | 7.290 | 6.980 | 7.070 | 401,051 | -0.18(-2.48%) |
Jul 23, 2012 | 7.220 | 7.285 | 7.150 | 7.250 | 200,597 | -0.17(-2.29%) |
Jul 20, 2012 | 7.450 | 7.470 | 7.350 | 7.420 | 124,899 | -0.11(-1.46%) |
Jul 19, 2012 | 7.350 | 7.550 | 7.320 | 7.530 | 313,937 | +0.24(+3.29%) |
Jul 18, 2012 | 7.190 | 7.330 | 7.170 | 7.290 | 321,464 | +0.04(+0.55%) |
Jul 17, 2012 | 7.330 | 7.330 | 7.200 | 7.250 | 267,836 | -0.05(-0.68%) |
Jul 16, 2012 | 7.280 | 7.340 | 7.260 | 7.300 | 132,975 | +0.01(+0.14%) |
Jul 13, 2012 | 7.230 | 7.510 | 7.200 | 7.290 | 312,095 | +0.10(+1.39%) |
Jul 12, 2012 | 7.200 | 7.250 | 7.120 | 7.190 | 717,479 | -0.11(-1.51%) |
Jul 11, 2012 | 7.240 | 7.360 | 7.220 | 7.300 | 351,797 | +0.10(+1.39%) |
Jul 10, 2012 | 7.310 | 7.390 | 7.180 | 7.200 | 483,755 | -0.08(-1.10%) |
Jul 09, 2012 | 7.370 | 7.380 | 7.180 | 7.280 | 190,214 | -0.11(-1.49%) |
Jul 06, 2012 | 7.420 | 7.430 | 7.280 | 7.390 | 326,458 | -0.09(-1.20%) |
Jul 05, 2012 | 7.390 | 7.500 | 7.360 | 7.480 | 192,949 | +0.05(+0.67%) |
Jul 03, 2012 | 7.290 | 7.520 | 7.261 | 7.430 | 161,403 | +0.13(+1.78%) |
Jul 02, 2012 | 7.280 | 7.380 | 7.200 | 7.300 | 120,822 | +0.04(+0.55%) |
Jun 29, 2012 | 7.290 | 7.370 | 7.240 | 7.260 | 390,365 | +0.13(+1.82%) |
Jun 28, 2012 | 7.150 | 7.230 | 7.040 | 7.130 | 223,864 | -0.09(-1.25%) |
Jun 27, 2012 | 7.150 | 7.290 | 7.110 | 7.220 | 327,922 | +0.09(+1.26%) |
Jun 26, 2012 | 6.990 | 7.150 | 6.960 | 7.130 | 402,892 | +0.15(+2.15%) |
Jun 25, 2012 | 7.140 | 7.140 | 6.870 | 6.980 | 638,466 | -0.29(-3.99%) |
Jun 22, 2012 | 7.330 | 7.340 | 7.170 | 7.270 | 313,361 | -0.01(-0.14%) |
Jun 21, 2012 | 7.420 | 7.450 | 7.230 | 7.280 | 596,761 | -0.16(-2.15%) |
Jun 20, 2012 | 7.660 | 7.680 | 7.390 | 7.440 | 716,251 | -0.23(-3.00%) |
Jun 19, 2012 | 7.680 | 7.760 | 7.540 | 7.670 | 1,098,044 | -0.01(-0.13%) |
Jun 18, 2012 | 7.290 | 7.710 | 7.110 | 7.680 | 1,389,989 | +0.21(+2.81%) |
Jun 15, 2012 | 7.340 | 7.540 | 7.310 | 7.470 | 345,278 | +0.15(+2.05%) |
Jun 14, 2012 | 7.310 | 7.390 | 7.240 | 7.320 | 278,484 | -0.01(-0.14%) |
Jun 13, 2012 | 7.370 | 7.540 | 7.310 | 7.330 | 290,950 | -0.07(-0.95%) |
Jun 12, 2012 | 7.420 | 7.540 | 7.270 | 7.400 | 761,469 | +0.03(+0.41%) |
Jun 11, 2012 | 7.690 | 7.750 | 7.310 | 7.370 | 650,752 | -0.24(-3.15%) |
Jun 08, 2012 | 7.460 | 7.670 | 7.440 | 7.610 | 302,409 | +0.13(+1.74%) |
Jun 07, 2012 | 7.660 | 7.670 | 7.450 | 7.480 | 391,927 | -0.07(-0.93%) |
Jun 06, 2012 | 7.380 | 7.640 | 7.380 | 7.550 | 476,964 | +0.25(+3.42%) |
Jun 05, 2012 | 7.120 | 7.360 | 7.120 | 7.300 | 336,545 | +0.17(+2.38%) |
Jun 04, 2012 | 7.140 | 7.200 | 7.050 | 7.130 | 519,717 | +0.00(+0.00%) |