Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.020 | 8.201 | 7.895 | 8.126 | 138,373 | +0.22(+2.80%) |
Aug 30, 2012 | 7.945 | 7.983 | 7.895 | 7.905 | 51,049 | -0.12(-1.50%) |
Aug 29, 2012 | 7.970 | 8.106 | 7.895 | 8.025 | 64,878 | +0.12(+1.46%) |
Aug 27, 2012 | 7.925 | 8.056 | 7.885 | 7.910 | 84,083 | +0.01(+0.13%) |
Aug 24, 2012 | 7.840 | 7.995 | 7.779 | 7.900 | 112,039 | +0.02(+0.25%) |
Aug 23, 2012 | 7.885 | 7.935 | 7.809 | 7.880 | 164,601 | -0.02(-0.19%) |
Aug 22, 2012 | 7.905 | 7.945 | 7.855 | 7.895 | 621,790 | -0.02(-0.19%) |
Aug 21, 2012 | 7.955 | 8.086 | 7.880 | 7.910 | 157,807 | +0.03(+0.32%) |
Aug 20, 2012 | 7.609 | 7.940 | 7.609 | 7.885 | 292,926 | +0.25(+3.29%) |
Aug 17, 2012 | 7.217 | 7.634 | 7.106 | 7.634 | 135,716 | +0.39(+5.41%) |
Aug 16, 2012 | 6.996 | 7.276 | 6.996 | 7.242 | 123,773 | +0.25(+3.52%) |
Aug 15, 2012 | 6.820 | 7.001 | 6.820 | 6.996 | 75,224 | +0.13(+1.83%) |
Aug 14, 2012 | 7.116 | 7.162 | 6.830 | 6.870 | 127,302 | -0.17(-2.36%) |
Aug 13, 2012 | 7.041 | 7.141 | 6.800 | 7.036 | 106,052 | +0.01(+0.07%) |
Aug 10, 2012 | 7.026 | 7.056 | 6.910 | 7.031 | 65,181 | +0.00(+0.00%) |
Aug 09, 2012 | 7.006 | 7.157 | 6.946 | 7.031 | 83,603 | +0.03(+0.36%) |
Aug 08, 2012 | 7.011 | 7.046 | 6.865 | 7.006 | 113,043 | -0.06(-0.85%) |
Aug 07, 2012 | 7.101 | 7.257 | 7.011 | 7.066 | 140,079 | +0.03(+0.43%) |
Aug 06, 2012 | 6.981 | 7.172 | 6.934 | 7.036 | 121,774 | +0.06(+0.86%) |
Aug 03, 2012 | 6.895 | 7.021 | 6.614 | 6.976 | 181,597 | +0.20(+2.89%) |
Aug 02, 2012 | 6.775 | 6.835 | 6.192 | 6.780 | 187,493 | -0.11(-1.53%) |
Aug 01, 2012 | 7.488 | 7.488 | 6.850 | 6.885 | 196,483 | -0.55(-7.43%) |
Jul 31, 2012 | 7.187 | 7.518 | 7.187 | 7.438 | 218,910 | +0.18(+2.49%) |
Jul 30, 2012 | 7.378 | 7.438 | 7.197 | 7.257 | 64,759 | -0.11(-1.43%) |
Jul 27, 2012 | 6.905 | 7.413 | 6.825 | 7.362 | 179,911 | +0.48(+6.93%) |
Jul 26, 2012 | 6.956 | 6.966 | 6.805 | 6.885 | 116,362 | +0.05(+0.66%) |
Jul 25, 2012 | 6.890 | 6.905 | 6.765 | 6.840 | 70,356 | +0.01(+0.07%) |
Jul 24, 2012 | 6.966 | 6.976 | 6.687 | 6.835 | 147,190 | -0.08(-1.16%) |
Jul 23, 2012 | 7.036 | 7.051 | 6.785 | 6.915 | 92,705 | -0.32(-4.38%) |
Jul 20, 2012 | 7.162 | 7.312 | 7.001 | 7.232 | 180,124 | -0.02(-0.21%) |
Jul 19, 2012 | 7.458 | 7.458 | 7.227 | 7.247 | 97,970 | -0.19(-2.50%) |
Jul 18, 2012 | 7.518 | 7.588 | 7.393 | 7.433 | 105,030 | -0.10(-1.27%) |
Jul 17, 2012 | 7.634 | 7.659 | 7.458 | 7.528 | 99,700 | -0.02(-0.27%) |
Jul 16, 2012 | 7.598 | 7.604 | 7.443 | 7.548 | 99,109 | -0.07(-0.86%) |
Jul 13, 2012 | 7.438 | 7.677 | 7.438 | 7.614 | 109,941 | +0.20(+2.64%) |
Jul 12, 2012 | 7.347 | 7.473 | 7.172 | 7.418 | 127,142 | +0.00(+0.00%) |
Jul 11, 2012 | 7.267 | 7.533 | 7.267 | 7.418 | 233,579 | +0.15(+2.00%) |
Jul 10, 2012 | 7.322 | 7.337 | 7.157 | 7.272 | 133,064 | +0.03(+0.35%) |
Jul 09, 2012 | 7.383 | 7.398 | 7.126 | 7.247 | 261,657 | -0.17(-2.24%) |
Jul 06, 2012 | 7.518 | 7.598 | 7.388 | 7.413 | 111,920 | -0.22(-2.83%) |
Jul 05, 2012 | 7.669 | 7.814 | 7.573 | 7.629 | 139,910 | -0.08(-0.98%) |
Jul 03, 2012 | 7.383 | 7.709 | 7.383 | 7.704 | 91,646 | +0.29(+3.93%) |
Jul 02, 2012 | 7.352 | 7.428 | 7.141 | 7.413 | 155,168 | +0.10(+1.37%) |
Jun 29, 2012 | 6.961 | 7.317 | 6.817 | 7.312 | 213,769 | +0.51(+7.53%) |
Jun 28, 2012 | 6.820 | 6.905 | 6.659 | 6.800 | 137,893 | -0.10(-1.46%) |
Jun 27, 2012 | 6.946 | 7.101 | 6.780 | 6.900 | 136,710 | +0.00(+0.00%) |
Jun 26, 2012 | 6.835 | 6.951 | 6.775 | 6.900 | 118,411 | +0.07(+0.96%) |
Jun 25, 2012 | 6.805 | 6.915 | 6.760 | 6.835 | 106,954 | -0.08(-1.09%) |
Jun 22, 2012 | 6.850 | 6.986 | 6.790 | 6.910 | 350,163 | +0.14(+2.00%) |
Jun 21, 2012 | 7.096 | 7.167 | 6.770 | 6.775 | 109,455 | -0.36(-5.07%) |
Jun 20, 2012 | 7.136 | 7.197 | 7.006 | 7.136 | 102,764 | -0.02(-0.28%) |
Jun 19, 2012 | 6.910 | 7.177 | 6.905 | 7.157 | 162,538 | +0.27(+3.86%) |
Jun 18, 2012 | 6.951 | 7.021 | 6.835 | 6.890 | 186,111 | -0.10(-1.44%) |
Jun 15, 2012 | 6.910 | 7.031 | 6.890 | 6.991 | 281,101 | +0.10(+1.38%) |
Jun 14, 2012 | 6.915 | 7.026 | 6.805 | 6.895 | 116,521 | +0.01(+0.15%) |
Jun 13, 2012 | 7.116 | 7.307 | 6.850 | 6.885 | 118,529 | -0.26(-3.69%) |
Jun 12, 2012 | 7.124 | 7.199 | 6.994 | 7.149 | 108,488 | +0.09(+1.28%) |
Jun 11, 2012 | 7.384 | 7.384 | 7.059 | 7.059 | 152,976 | -0.23(-3.16%) |
Jun 08, 2012 | 7.204 | 7.404 | 7.149 | 7.289 | 167,738 | +0.06(+0.76%) |
Jun 07, 2012 | 7.449 | 7.469 | 7.234 | 7.234 | 186,218 | -0.08(-1.03%) |
Jun 06, 2012 | 7.064 | 7.324 | 7.029 | 7.309 | 172,066 | +0.33(+4.73%) |
Jun 05, 2012 | 6.964 | 7.009 | 6.864 | 6.979 | 135,466 | -0.05(-0.64%) |
Jun 04, 2012 | 7.119 | 7.169 | 6.974 | 7.024 | 199,154 | -0.02(-0.21%) |