Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.274 | 7.319 | 7.168 | 7.206 | 316,305 | +0.01(+0.11%) |
Aug 30, 2012 | 7.259 | 7.259 | 7.122 | 7.198 | 226,445 | -0.09(-1.25%) |
Aug 29, 2012 | 7.266 | 7.312 | 7.206 | 7.289 | 381,779 | +0.08(+1.16%) |
Aug 27, 2012 | 7.168 | 7.251 | 7.122 | 7.206 | 253,566 | +0.06(+0.85%) |
Aug 24, 2012 | 7.061 | 7.289 | 7.061 | 7.145 | 242,753 | +0.04(+0.59%) |
Aug 23, 2012 | 7.183 | 7.183 | 7.031 | 7.103 | 292,707 | -0.09(-1.21%) |
Aug 22, 2012 | 7.213 | 7.289 | 7.107 | 7.190 | 350,203 | -0.02(-0.32%) |
Aug 21, 2012 | 7.304 | 7.403 | 7.145 | 7.213 | 927,850 | -0.08(-1.14%) |
Aug 20, 2012 | 7.175 | 7.297 | 7.175 | 7.297 | 643,068 | +0.08(+1.05%) |
Aug 17, 2012 | 7.251 | 7.251 | 7.183 | 7.221 | 1,144,942 | -0.05(-0.63%) |
Aug 16, 2012 | 7.555 | 7.555 | 7.221 | 7.266 | 1,181,149 | -0.33(-4.35%) |
Aug 15, 2012 | 7.555 | 7.616 | 7.524 | 7.597 | 526,337 | +0.00(+0.05%) |
Aug 14, 2012 | 7.631 | 7.669 | 7.471 | 7.593 | 744,078 | -0.02(-0.20%) |
Aug 13, 2012 | 7.494 | 7.616 | 7.471 | 7.608 | 328,114 | +0.09(+1.21%) |
Aug 10, 2012 | 7.471 | 7.532 | 7.350 | 7.517 | 432,575 | +0.05(+0.61%) |
Aug 09, 2012 | 7.471 | 7.525 | 7.418 | 7.471 | 432,255 | -0.02(-0.30%) |
Aug 08, 2012 | 7.418 | 7.540 | 7.244 | 7.494 | 341,577 | +0.02(+0.20%) |
Aug 07, 2012 | 7.441 | 7.570 | 7.396 | 7.479 | 409,207 | +0.08(+1.02%) |
Aug 06, 2012 | 7.365 | 7.426 | 7.236 | 7.403 | 368,552 | +0.04(+0.51%) |
Aug 03, 2012 | 7.168 | 7.380 | 7.092 | 7.365 | 338,185 | +0.24(+3.30%) |
Aug 02, 2012 | 7.039 | 7.153 | 6.834 | 7.130 | 444,953 | +0.05(+0.75%) |
Aug 01, 2012 | 7.160 | 7.176 | 7.054 | 7.077 | 494,694 | -0.06(-0.85%) |
Jul 31, 2012 | 7.100 | 7.251 | 7.100 | 7.138 | 331,672 | +0.03(+0.43%) |
Jul 30, 2012 | 7.305 | 7.335 | 7.077 | 7.107 | 1,540,953 | -0.20(-2.80%) |
Jul 27, 2012 | 7.198 | 7.350 | 7.077 | 7.312 | 334,975 | +0.17(+2.44%) |
Jul 26, 2012 | 7.168 | 7.183 | 7.062 | 7.138 | 731,788 | +0.07(+0.97%) |
Jul 25, 2012 | 7.047 | 7.141 | 6.978 | 7.069 | 725,536 | +0.06(+0.87%) |
Jul 24, 2012 | 6.918 | 7.031 | 6.902 | 7.009 | 823,472 | +0.10(+1.48%) |
Jul 23, 2012 | 6.698 | 6.933 | 6.622 | 6.906 | 908,889 | +0.09(+1.28%) |
Jul 20, 2012 | 6.637 | 6.865 | 6.629 | 6.819 | 684,071 | +0.14(+2.16%) |
Jul 19, 2012 | 6.948 | 7.016 | 6.451 | 6.675 | 1,449,811 | -0.13(-1.90%) |
Jul 18, 2012 | 6.827 | 6.895 | 6.720 | 6.804 | 305,006 | -0.06(-0.88%) |
Jul 17, 2012 | 6.903 | 6.910 | 6.732 | 6.865 | 321,330 | -0.02(-0.22%) |
Jul 16, 2012 | 6.895 | 6.895 | 6.796 | 6.880 | 368,855 | -0.04(-0.55%) |
Jul 13, 2012 | 6.781 | 6.971 | 6.781 | 6.918 | 327,515 | +0.14(+2.13%) |
Jul 12, 2012 | 6.531 | 6.811 | 6.531 | 6.774 | 407,011 | +0.17(+2.64%) |
Jul 11, 2012 | 6.561 | 6.660 | 6.546 | 6.599 | 547,361 | -0.04(-0.57%) |
Jul 10, 2012 | 6.736 | 6.781 | 6.569 | 6.637 | 293,245 | -0.06(-0.91%) |
Jul 09, 2012 | 6.720 | 6.720 | 6.584 | 6.698 | 511,693 | -0.07(-1.01%) |
Jul 06, 2012 | 6.743 | 6.804 | 6.698 | 6.766 | 332,031 | -0.07(-1.00%) |
Jul 05, 2012 | 6.865 | 6.895 | 6.781 | 6.834 | 365,289 | -0.04(-0.55%) |
Jul 03, 2012 | 6.842 | 6.903 | 6.781 | 6.872 | 192,805 | +0.02(+0.22%) |
Jul 02, 2012 | 6.766 | 6.865 | 6.652 | 6.857 | 382,641 | +0.08(+1.23%) |
Jun 29, 2012 | 6.645 | 6.789 | 6.622 | 6.774 | 563,047 | +0.25(+3.84%) |
Jun 28, 2012 | 6.341 | 6.531 | 6.273 | 6.523 | 409,127 | +0.11(+1.65%) |
Jun 27, 2012 | 6.273 | 6.440 | 6.243 | 6.417 | 222,706 | +0.12(+1.93%) |
Jun 26, 2012 | 6.303 | 6.356 | 6.212 | 6.296 | 152,402 | +0.01(+0.12%) |
Jun 25, 2012 | 6.273 | 6.303 | 6.205 | 6.288 | 282,061 | -0.10(-1.54%) |
Jun 22, 2012 | 6.220 | 6.440 | 6.182 | 6.387 | 1,198,595 | +0.21(+3.44%) |
Jun 21, 2012 | 6.318 | 6.379 | 6.136 | 6.174 | 463,343 | -0.16(-2.51%) |
Jun 20, 2012 | 6.318 | 6.379 | 6.220 | 6.334 | 290,430 | +0.02(+0.24%) |
Jun 19, 2012 | 6.425 | 6.470 | 6.311 | 6.318 | 1,317,327 | -0.09(-1.42%) |
Jun 18, 2012 | 6.538 | 6.599 | 6.375 | 6.409 | 529,332 | -0.20(-2.99%) |
Jun 15, 2012 | 6.364 | 6.607 | 6.303 | 6.607 | 858,803 | +0.23(+3.57%) |
Jun 14, 2012 | 6.235 | 6.409 | 6.205 | 6.379 | 306,904 | +0.17(+2.69%) |
Jun 13, 2012 | 6.250 | 6.432 | 6.167 | 6.212 | 342,477 | -0.05(-0.73%) |
Jun 12, 2012 | 6.265 | 6.296 | 6.167 | 6.258 | 441,357 | +0.01(+0.12%) |
Jun 11, 2012 | 6.455 | 6.554 | 6.243 | 6.250 | 364,511 | -0.14(-2.25%) |
Jun 08, 2012 | 6.205 | 6.402 | 6.114 | 6.394 | 412,864 | +0.16(+2.55%) |
Jun 07, 2012 | 6.212 | 6.281 | 6.061 | 6.235 | 560,565 | +0.13(+2.05%) |
Jun 06, 2012 | 6.114 | 6.136 | 5.939 | 6.110 | 735,302 | +0.04(+0.69%) |
Jun 05, 2012 | 6.023 | 6.214 | 5.992 | 6.068 | 564,021 | +0.03(+0.50%) |
Jun 04, 2012 | 6.318 | 6.432 | 5.803 | 6.038 | 1,636,015 | -0.57(-8.61%) |