Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.520 | 7.830 | 7.430 | 7.530 | 43,297 | +0.07(+0.94%) |
Aug 30, 2012 | 7.150 | 7.500 | 7.140 | 7.460 | 69,487 | +0.31(+4.34%) |
Aug 29, 2012 | 7.150 | 7.200 | 6.920 | 7.150 | 65,192 | +0.01(+0.14%) |
Aug 27, 2012 | 7.200 | 7.350 | 7.060 | 7.140 | 45,285 | -0.06(-0.83%) |
Aug 24, 2012 | 7.160 | 7.200 | 7.100 | 7.200 | 53,477 | +0.12(+1.69%) |
Aug 23, 2012 | 6.910 | 7.230 | 6.910 | 7.080 | 47,756 | +0.07(+1.00%) |
Aug 22, 2012 | 7.330 | 7.380 | 6.830 | 7.010 | 148,286 | -0.29(-3.97%) |
Aug 21, 2012 | 7.580 | 7.610 | 7.200 | 7.300 | 171,122 | -0.20(-2.67%) |
Aug 20, 2012 | 7.620 | 7.690 | 7.360 | 7.500 | 65,968 | -0.05(-0.66%) |
Aug 17, 2012 | 7.550 | 7.650 | 7.440 | 7.550 | 90,595 | +0.04(+0.53%) |
Aug 16, 2012 | 7.440 | 7.510 | 7.320 | 7.510 | 81,580 | +0.11(+1.49%) |
Aug 15, 2012 | 7.340 | 7.450 | 7.230 | 7.400 | 126,615 | +0.14(+1.93%) |
Aug 14, 2012 | 7.390 | 7.480 | 7.000 | 7.260 | 143,910 | -0.09(-1.22%) |
Aug 13, 2012 | 7.250 | 7.450 | 6.890 | 7.350 | 118,490 | +0.12(+1.66%) |
Aug 10, 2012 | 6.850 | 7.350 | 6.550 | 7.230 | 139,243 | +0.33(+4.78%) |
Aug 09, 2012 | 7.000 | 7.250 | 6.520 | 6.900 | 196,633 | -0.15(-2.13%) |
Aug 08, 2012 | 5.680 | 7.150 | 5.300 | 7.050 | 854,937 | +1.32(+23.04%) |
Aug 07, 2012 | 5.750 | 5.880 | 5.660 | 5.730 | 72,129 | -0.01(-0.17%) |
Aug 06, 2012 | 5.500 | 5.750 | 5.180 | 5.740 | 107,658 | +0.19(+3.42%) |
Aug 03, 2012 | 5.610 | 5.700 | 5.320 | 5.550 | 108,561 | -0.05(-0.89%) |
Aug 02, 2012 | 5.550 | 5.720 | 5.500 | 5.600 | 108,675 | +0.01(+0.18%) |
Aug 01, 2012 | 5.640 | 5.720 | 5.400 | 5.590 | 57,261 | -0.06(-1.06%) |
Jul 31, 2012 | 5.540 | 5.900 | 5.070 | 5.650 | 55,429 | +0.17(+3.10%) |
Jul 30, 2012 | 5.680 | 5.710 | 5.440 | 5.480 | 47,201 | -0.17(-3.01%) |
Jul 27, 2012 | 5.520 | 5.709 | 5.250 | 5.650 | 39,302 | +0.15(+2.73%) |
Jul 26, 2012 | 5.790 | 5.790 | 5.220 | 5.500 | 85,504 | -0.21(-3.68%) |
Jul 25, 2012 | 5.980 | 5.980 | 5.690 | 5.710 | 52,133 | -0.25(-4.19%) |
Jul 24, 2012 | 5.930 | 5.960 | 5.860 | 5.960 | 83,860 | +0.01(+0.17%) |
Jul 23, 2012 | 5.990 | 5.990 | 5.740 | 5.950 | 30,829 | -0.05(-0.83%) |
Jul 20, 2012 | 5.770 | 6.000 | 5.550 | 6.000 | 49,636 | +0.03(+0.50%) |
Jul 19, 2012 | 6.030 | 6.050 | 5.750 | 5.970 | 108,691 | +0.00(+0.00%) |
Jul 18, 2012 | 5.980 | 6.050 | 5.910 | 5.970 | 106,005 | -0.06(-1.00%) |
Jul 17, 2012 | 5.910 | 6.030 | 5.910 | 6.030 | 123,807 | +0.05(+0.84%) |
Jul 16, 2012 | 5.950 | 6.050 | 5.850 | 5.980 | 130,049 | +0.06(+1.01%) |
Jul 13, 2012 | 5.660 | 5.970 | 5.600 | 5.920 | 307,833 | +0.37(+6.67%) |
Jul 12, 2012 | 5.760 | 5.780 | 5.380 | 5.550 | 725,053 | +0.18(+3.35%) |
Jul 11, 2012 | 5.100 | 5.450 | 5.010 | 5.370 | 127,003 | +0.11(+2.09%) |
Jul 10, 2012 | 5.050 | 5.450 | 5.020 | 5.260 | 373,113 | +0.27(+5.41%) |
Jul 09, 2012 | 4.800 | 5.030 | 4.550 | 4.990 | 252,815 | +0.22(+4.61%) |
Jul 06, 2012 | 4.740 | 4.915 | 4.610 | 4.770 | 151,874 | +0.10(+2.14%) |
Jul 05, 2012 | 4.720 | 4.760 | 4.520 | 4.670 | 55,207 | +0.02(+0.43%) |
Jul 03, 2012 | 4.550 | 4.690 | 4.530 | 4.650 | 129,001 | +0.10(+2.20%) |
Jul 02, 2012 | 4.450 | 4.570 | 4.420 | 4.550 | 117,525 | +0.21(+4.84%) |
Jun 29, 2012 | 4.430 | 4.500 | 4.220 | 4.340 | 126,588 | +0.13(+3.09%) |
Jun 28, 2012 | 4.200 | 4.240 | 4.150 | 4.210 | 52,855 | -0.05(-1.17%) |
Jun 27, 2012 | 4.210 | 4.270 | 4.180 | 4.260 | 55,501 | +0.05(+1.19%) |
Jun 26, 2012 | 4.130 | 4.360 | 4.080 | 4.210 | 53,108 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.250 | 4.150 | 4.210 | 63,840 | -0.04(-0.94%) |
Jun 22, 2012 | 4.250 | 4.301 | 4.100 | 4.250 | 201,541 | -0.03(-0.70%) |
Jun 21, 2012 | 4.500 | 4.500 | 4.060 | 4.280 | 2,630,946 | -0.01(-0.23%) |
Jun 20, 2012 | 4.020 | 4.770 | 4.020 | 4.290 | 135,250 | -0.15(-3.38%) |
Jun 19, 2012 | 4.450 | 4.760 | 4.360 | 4.440 | 41,269 | -0.02(-0.45%) |
Jun 18, 2012 | 4.530 | 4.690 | 4.350 | 4.460 | 76,900 | -0.11(-2.41%) |
Jun 15, 2012 | 4.550 | 4.600 | 4.360 | 4.570 | 68,013 | +0.11(+2.47%) |
Jun 14, 2012 | 4.330 | 4.500 | 4.300 | 4.460 | 14,102 | +0.12(+2.76%) |
Jun 13, 2012 | 4.410 | 4.520 | 4.270 | 4.340 | 51,856 | -0.11(-2.47%) |
Jun 12, 2012 | 4.780 | 4.875 | 4.450 | 4.450 | 242,539 | +0.23(+5.45%) |
Jun 11, 2012 | 4.179 | 4.380 | 4.179 | 4.220 | 1,037 | -0.10(-2.31%) |
Jun 08, 2012 | 4.340 | 4.350 | 4.140 | 4.320 | 16,000 | -0.03(-0.69%) |
Jun 07, 2012 | 4.440 | 4.600 | 4.150 | 4.350 | 20,280 | -0.10(-2.25%) |
Jun 06, 2012 | 4.020 | 4.450 | 4.010 | 4.450 | 18,643 | +0.25(+5.95%) |
Jun 05, 2012 | 4.150 | 4.210 | 4.150 | 4.200 | 5,990 | +0.02(+0.48%) |
Jun 04, 2012 | 4.420 | 4.420 | 4.070 | 4.180 | 21,658 | -0.19(-4.35%) |