Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.500 | 7.571 | 7.303 | 7.536 | 40,666 | +0.13(+1.81%) |
Aug 30, 2012 | 7.500 | 7.607 | 7.334 | 7.402 | 56,383 | -0.17(-2.24%) |
Aug 29, 2012 | 7.491 | 7.688 | 7.433 | 7.571 | 118,222 | +0.12(+1.56%) |
Aug 27, 2012 | 7.598 | 7.598 | 7.419 | 7.455 | 68,231 | -0.12(-1.53%) |
Aug 24, 2012 | 7.661 | 7.741 | 7.527 | 7.571 | 51,903 | -0.13(-1.74%) |
Aug 23, 2012 | 7.866 | 7.902 | 7.617 | 7.705 | 60,975 | -0.14(-1.82%) |
Aug 22, 2012 | 7.983 | 8.054 | 7.804 | 7.848 | 54,107 | -0.22(-2.77%) |
Aug 21, 2012 | 8.063 | 8.349 | 8.036 | 8.072 | 60,100 | +0.04(+0.44%) |
Aug 20, 2012 | 8.367 | 8.367 | 7.974 | 8.036 | 43,391 | -0.35(-4.16%) |
Aug 17, 2012 | 8.117 | 8.394 | 8.018 | 8.385 | 65,275 | +0.23(+2.85%) |
Aug 16, 2012 | 7.768 | 8.188 | 7.742 | 8.152 | 75,990 | +0.40(+5.19%) |
Aug 15, 2012 | 7.545 | 7.795 | 7.545 | 7.750 | 64,858 | +0.21(+2.85%) |
Aug 14, 2012 | 7.750 | 7.875 | 7.509 | 7.536 | 58,301 | -0.15(-1.98%) |
Aug 13, 2012 | 7.866 | 7.911 | 7.616 | 7.688 | 120,501 | -0.23(-2.93%) |
Aug 10, 2012 | 7.768 | 7.991 | 7.759 | 7.920 | 76,823 | +0.13(+1.72%) |
Aug 09, 2012 | 7.831 | 7.902 | 7.616 | 7.786 | 88,216 | -0.05(-0.68%) |
Aug 08, 2012 | 7.553 | 8.000 | 7.455 | 7.840 | 150,332 | +0.27(+3.54%) |
Aug 07, 2012 | 7.983 | 7.991 | 7.303 | 7.571 | 346,222 | -0.40(-5.04%) |
Aug 06, 2012 | 8.251 | 8.295 | 7.848 | 7.974 | 426,947 | -0.22(-2.73%) |
Aug 03, 2012 | 8.170 | 8.447 | 8.117 | 8.197 | 344,602 | +0.19(+2.34%) |
Aug 02, 2012 | 7.857 | 8.176 | 7.745 | 8.009 | 110,769 | +0.13(+1.70%) |
Aug 01, 2012 | 8.152 | 8.269 | 7.822 | 7.875 | 224,772 | -0.17(-2.11%) |
Jul 31, 2012 | 8.188 | 8.286 | 7.929 | 8.045 | 141,913 | -0.17(-2.07%) |
Jul 30, 2012 | 8.447 | 8.492 | 8.188 | 8.215 | 121,581 | -0.19(-2.23%) |
Jul 27, 2012 | 8.304 | 8.568 | 8.215 | 8.403 | 125,061 | +0.20(+2.40%) |
Jul 26, 2012 | 8.519 | 8.519 | 8.197 | 8.206 | 98,124 | -0.12(-1.40%) |
Jul 25, 2012 | 8.438 | 8.501 | 8.179 | 8.322 | 141,129 | -0.01(-0.11%) |
Jul 24, 2012 | 8.492 | 8.626 | 8.269 | 8.331 | 166,877 | -0.16(-1.89%) |
Jul 23, 2012 | 8.269 | 8.573 | 8.269 | 8.492 | 161,933 | +0.12(+1.39%) |
Jul 20, 2012 | 8.331 | 8.626 | 8.295 | 8.376 | 95,152 | -0.06(-0.74%) |
Jul 19, 2012 | 8.537 | 8.574 | 8.403 | 8.438 | 73,999 | -0.08(-0.94%) |
Jul 18, 2012 | 8.394 | 8.546 | 8.206 | 8.519 | 65,541 | +0.09(+1.06%) |
Jul 17, 2012 | 8.474 | 8.492 | 8.090 | 8.430 | 64,345 | +0.03(+0.32%) |
Jul 16, 2012 | 8.161 | 8.412 | 8.072 | 8.403 | 96,255 | +0.24(+2.96%) |
Jul 13, 2012 | 8.635 | 8.635 | 8.143 | 8.161 | 176,070 | -0.43(-4.99%) |
Jul 12, 2012 | 8.322 | 8.599 | 8.126 | 8.590 | 124,330 | +0.19(+2.23%) |
Jul 11, 2012 | 8.671 | 8.671 | 8.269 | 8.403 | 93,899 | -0.26(-2.99%) |
Jul 10, 2012 | 9.037 | 9.091 | 8.573 | 8.662 | 108,201 | -0.24(-2.71%) |
Jul 09, 2012 | 9.350 | 9.350 | 8.778 | 8.903 | 197,507 | -0.51(-5.41%) |
Jul 06, 2012 | 9.457 | 9.609 | 9.180 | 9.413 | 100,319 | -0.24(-2.50%) |
Jul 05, 2012 | 9.520 | 9.708 | 9.145 | 9.654 | 186,023 | +0.13(+1.41%) |
Jul 03, 2012 | 9.350 | 9.609 | 9.323 | 9.520 | 130,598 | +0.21(+2.21%) |
Jul 02, 2012 | 9.198 | 9.440 | 9.082 | 9.314 | 215,649 | +0.19(+2.06%) |
Jun 29, 2012 | 9.162 | 9.198 | 8.984 | 9.127 | 164,883 | +0.19(+2.10%) |
Jun 28, 2012 | 8.876 | 8.975 | 8.564 | 8.939 | 155,246 | -0.08(-0.89%) |
Jun 27, 2012 | 8.573 | 9.091 | 8.483 | 9.019 | 197,239 | +0.45(+5.21%) |
Jun 26, 2012 | 8.331 | 8.617 | 8.215 | 8.573 | 162,957 | +0.30(+3.68%) |
Jun 25, 2012 | 8.278 | 8.546 | 8.152 | 8.269 | 233,144 | -0.10(-1.18%) |
Jun 22, 2012 | 8.421 | 8.510 | 8.099 | 8.367 | 790,315 | +0.00(+0.00%) |
Jun 21, 2012 | 8.483 | 8.564 | 8.313 | 8.367 | 167,492 | -0.13(-1.47%) |
Jun 20, 2012 | 8.501 | 8.698 | 8.202 | 8.492 | 225,093 | +0.01(+0.11%) |
Jun 19, 2012 | 8.456 | 8.564 | 8.322 | 8.483 | 212,271 | +0.12(+1.39%) |
Jun 18, 2012 | 8.483 | 8.505 | 8.278 | 8.367 | 154,969 | -0.20(-2.30%) |
Jun 15, 2012 | 8.376 | 8.635 | 8.286 | 8.564 | 173,374 | +0.19(+2.24%) |
Jun 14, 2012 | 8.135 | 8.430 | 8.135 | 8.376 | 125,894 | +0.21(+2.63%) |
Jun 13, 2012 | 8.358 | 8.358 | 7.947 | 8.161 | 251,301 | -0.18(-2.14%) |
Jun 12, 2012 | 7.866 | 8.376 | 7.857 | 8.340 | 172,203 | +0.51(+6.51%) |
Jun 11, 2012 | 8.215 | 8.269 | 7.804 | 7.831 | 136,905 | -0.28(-3.42%) |
Jun 08, 2012 | 7.598 | 8.135 | 7.518 | 8.108 | 210,866 | +0.46(+6.08%) |
Jun 07, 2012 | 7.607 | 7.732 | 7.518 | 7.643 | 142,903 | +0.11(+1.42%) |
Jun 06, 2012 | 7.500 | 7.652 | 7.402 | 7.536 | 171,441 | +0.13(+1.81%) |
Jun 05, 2012 | 7.026 | 7.553 | 6.999 | 7.402 | 124,346 | +0.34(+4.81%) |
Jun 04, 2012 | 7.008 | 7.132 | 6.937 | 7.062 | 154,779 | +0.07(+1.02%) |