Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.516 | 7.589 | 7.410 | 7.534 | 41,231 | +0.11(+1.49%) |
Aug 30, 2012 | 7.534 | 7.543 | 7.423 | 7.423 | 25,496 | -0.15(-1.95%) |
Aug 29, 2012 | 7.525 | 7.635 | 7.506 | 7.571 | 28,102 | +0.00(+0.00%) |
Aug 27, 2012 | 7.479 | 7.598 | 7.387 | 7.571 | 17,362 | +0.11(+1.48%) |
Aug 24, 2012 | 7.387 | 7.543 | 7.322 | 7.460 | 19,619 | +0.02(+0.25%) |
Aug 23, 2012 | 7.387 | 7.479 | 7.368 | 7.442 | 22,511 | +0.02(+0.25%) |
Aug 22, 2012 | 7.470 | 7.534 | 7.405 | 7.423 | 10,074 | -0.12(-1.59%) |
Aug 21, 2012 | 7.516 | 7.645 | 7.368 | 7.543 | 57,578 | +0.06(+0.74%) |
Aug 20, 2012 | 7.479 | 7.525 | 7.359 | 7.488 | 17,493 | +0.00(+0.00%) |
Aug 17, 2012 | 7.248 | 7.488 | 7.191 | 7.488 | 48,604 | +0.23(+3.17%) |
Aug 16, 2012 | 7.184 | 7.276 | 7.120 | 7.258 | 28,020 | +0.08(+1.16%) |
Aug 15, 2012 | 7.092 | 7.230 | 7.092 | 7.175 | 20,457 | +0.05(+0.65%) |
Aug 14, 2012 | 7.295 | 7.350 | 7.092 | 7.129 | 37,827 | -0.13(-1.78%) |
Aug 13, 2012 | 7.295 | 7.341 | 7.184 | 7.258 | 25,963 | -0.03(-0.38%) |
Aug 10, 2012 | 7.368 | 7.387 | 7.276 | 7.285 | 82,802 | -0.08(-1.12%) |
Aug 09, 2012 | 7.552 | 7.562 | 7.313 | 7.368 | 45,678 | -0.21(-2.79%) |
Aug 08, 2012 | 7.598 | 7.598 | 7.516 | 7.580 | 28,341 | -0.09(-1.20%) |
Aug 07, 2012 | 7.635 | 7.727 | 7.635 | 7.672 | 86,555 | +0.09(+1.22%) |
Aug 06, 2012 | 7.414 | 7.608 | 7.384 | 7.580 | 102,025 | +0.13(+1.73%) |
Aug 03, 2012 | 7.184 | 7.617 | 7.156 | 7.451 | 81,887 | +0.36(+5.06%) |
Aug 02, 2012 | 6.991 | 7.156 | 6.991 | 7.092 | 36,773 | +0.07(+1.05%) |
Aug 01, 2012 | 7.184 | 7.248 | 7.018 | 7.018 | 92,528 | -0.12(-1.68%) |
Jul 31, 2012 | 7.202 | 7.322 | 7.120 | 7.138 | 30,075 | -0.10(-1.40%) |
Jul 30, 2012 | 7.377 | 7.479 | 7.221 | 7.239 | 35,371 | -0.17(-2.24%) |
Jul 27, 2012 | 6.954 | 7.608 | 6.908 | 7.405 | 128,673 | +0.52(+7.49%) |
Jul 26, 2012 | 6.880 | 6.954 | 6.751 | 6.889 | 64,606 | +0.13(+1.91%) |
Jul 25, 2012 | 6.825 | 6.963 | 6.723 | 6.760 | 37,820 | +0.02(+0.27%) |
Jul 24, 2012 | 6.889 | 6.889 | 6.696 | 6.742 | 38,450 | -0.09(-1.35%) |
Jul 23, 2012 | 6.908 | 7.073 | 6.834 | 6.834 | 48,695 | -0.21(-3.01%) |
Jul 20, 2012 | 7.055 | 7.092 | 7.046 | 7.046 | 40,807 | -0.06(-0.91%) |
Jul 19, 2012 | 7.295 | 7.295 | 7.092 | 7.110 | 44,055 | -0.18(-2.53%) |
Jul 18, 2012 | 7.230 | 7.304 | 7.193 | 7.295 | 79,398 | +0.08(+1.15%) |
Jul 17, 2012 | 7.239 | 7.285 | 7.120 | 7.212 | 72,006 | -0.01(-0.13%) |
Jul 16, 2012 | 7.221 | 7.258 | 7.166 | 7.221 | 32,684 | -0.01(-0.13%) |
Jul 13, 2012 | 7.184 | 7.239 | 7.083 | 7.230 | 72,886 | +0.11(+1.55%) |
Jul 12, 2012 | 6.926 | 7.285 | 6.908 | 7.120 | 80,130 | +0.12(+1.71%) |
Jul 11, 2012 | 6.917 | 7.018 | 6.889 | 7.000 | 53,134 | +0.09(+1.33%) |
Jul 10, 2012 | 6.945 | 7.037 | 6.880 | 6.908 | 49,492 | +0.00(+0.00%) |
Jul 09, 2012 | 6.816 | 6.981 | 6.783 | 6.908 | 38,102 | +0.06(+0.81%) |
Jul 06, 2012 | 6.650 | 7.027 | 6.558 | 6.852 | 39,439 | +0.11(+1.64%) |
Jul 05, 2012 | 6.991 | 6.991 | 6.733 | 6.742 | 21,647 | -0.29(-4.19%) |
Jul 03, 2012 | 6.760 | 7.037 | 6.742 | 7.037 | 30,451 | +0.26(+3.80%) |
Jul 02, 2012 | 6.641 | 6.779 | 6.548 | 6.779 | 73,095 | +0.19(+2.94%) |
Jun 29, 2012 | 6.447 | 6.631 | 6.355 | 6.585 | 84,846 | +0.27(+4.23%) |
Jun 28, 2012 | 6.392 | 6.475 | 6.217 | 6.318 | 25,170 | -0.13(-2.00%) |
Jun 27, 2012 | 6.401 | 6.521 | 6.217 | 6.447 | 127,310 | +0.06(+1.01%) |
Jun 26, 2012 | 6.355 | 6.392 | 6.281 | 6.383 | 19,142 | +0.06(+0.87%) |
Jun 25, 2012 | 6.272 | 6.346 | 6.254 | 6.327 | 21,527 | -0.07(-1.15%) |
Jun 22, 2012 | 6.254 | 6.401 | 6.254 | 6.401 | 270,642 | +0.22(+3.58%) |
Jun 21, 2012 | 6.401 | 6.401 | 6.134 | 6.180 | 42,233 | -0.21(-3.31%) |
Jun 20, 2012 | 6.392 | 6.438 | 6.346 | 6.392 | 33,152 | -0.02(-0.29%) |
Jun 19, 2012 | 6.355 | 6.459 | 6.309 | 6.410 | 101,674 | +0.07(+1.16%) |
Jun 18, 2012 | 6.373 | 6.447 | 6.272 | 6.337 | 68,888 | -0.06(-1.01%) |
Jun 15, 2012 | 6.245 | 6.447 | 6.199 | 6.401 | 125,028 | +0.14(+2.21%) |
Jun 14, 2012 | 6.060 | 6.291 | 6.033 | 6.263 | 92,368 | +0.18(+3.03%) |
Jun 13, 2012 | 6.134 | 6.199 | 6.033 | 6.079 | 77,122 | -0.07(-1.20%) |
Jun 12, 2012 | 6.125 | 6.198 | 6.060 | 6.152 | 59,834 | +0.07(+1.21%) |
Jun 11, 2012 | 6.281 | 6.281 | 6.060 | 6.079 | 79,331 | -0.16(-2.51%) |
Jun 08, 2012 | 6.152 | 6.272 | 6.134 | 6.235 | 52,543 | +0.05(+0.74%) |
Jun 07, 2012 | 6.346 | 6.346 | 6.162 | 6.189 | 77,466 | -0.06(-1.03%) |
Jun 06, 2012 | 6.226 | 6.272 | 6.162 | 6.254 | 55,567 | +0.07(+1.19%) |
Jun 05, 2012 | 6.272 | 6.447 | 6.162 | 6.180 | 39,822 | -0.15(-2.33%) |
Jun 04, 2012 | 6.355 | 6.375 | 6.217 | 6.327 | 58,391 | +0.00(+0.00%) |