Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.570 | 6.570 | 6.570 | 0 | -0.10(-1.50%) | |
Aug 30, 2012 | 6.830 | 6.830 | 6.670 | 6.670 | 2,065,196 | -0.16(-2.34%) |
Aug 29, 2012 | 6.940 | 6.950 | 6.810 | 6.830 | 1,383,008 | -0.18(-2.57%) |
Aug 27, 2012 | 7.220 | 7.230 | 6.980 | 7.010 | 2,444,402 | +0.13(+1.89%) |
Aug 24, 2012 | 6.950 | 6.990 | 6.870 | 6.880 | 967,067 | -0.15(-2.13%) |
Aug 23, 2012 | 7.040 | 7.080 | 6.900 | 7.030 | 1,412,438 | +0.02(+0.29%) |
Aug 22, 2012 | 7.120 | 7.160 | 6.930 | 7.010 | 1,970,799 | -0.07(-0.99%) |
Aug 21, 2012 | 7.250 | 7.420 | 7.040 | 7.080 | 2,239,534 | -0.18(-2.48%) |
Aug 20, 2012 | 7.400 | 7.450 | 7.210 | 7.260 | 2,087,579 | -0.13(-1.76%) |
Aug 17, 2012 | 7.460 | 7.510 | 7.350 | 7.390 | 1,137,335 | -0.05(-0.67%) |
Aug 16, 2012 | 7.450 | 7.600 | 7.350 | 7.440 | 1,839,751 | +0.01(+0.13%) |
Aug 15, 2012 | 7.540 | 7.650 | 7.250 | 7.430 | 2,053,959 | -0.05(-0.67%) |
Aug 14, 2012 | 8.000 | 8.020 | 7.460 | 7.480 | 2,181,058 | -0.54(-6.73%) |
Aug 13, 2012 | 8.300 | 8.320 | 8.000 | 8.020 | 2,151,503 | -0.20(-2.43%) |
Aug 11, 2012 | 8.180 | 8.430 | 7.960 | 8.220 | 4,412,565 | +0.00(+0.00%) |
Aug 10, 2012 | 8.180 | 8.430 | 7.960 | 8.220 | 4,412,565 | +0.50(+6.48%) |
Aug 09, 2012 | 7.610 | 7.950 | 7.440 | 7.720 | 2,895,252 | +0.16(+2.12%) |
Aug 08, 2012 | 7.360 | 8.220 | 7.360 | 7.560 | 4,713,605 | +0.24(+3.28%) |
Aug 07, 2012 | 7.180 | 7.350 | 7.150 | 7.320 | 1,818,470 | +0.34(+4.87%) |
Aug 03, 2012 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Aug 02, 2012 | 7.160 | 7.180 | 6.870 | 7.000 | 1,360,038 | -0.16(-2.23%) |
Aug 01, 2012 | 7.180 | 7.390 | 7.130 | 7.160 | 2,659,845 | -0.02(-0.28%) |
Jul 31, 2012 | 7.180 | 7.270 | 7.070 | 7.180 | 1,666,564 | -0.07(-0.97%) |
Jul 30, 2012 | 7.500 | 7.690 | 7.150 | 7.250 | 2,354,165 | -0.16(-2.16%) |
Jul 27, 2012 | 7.160 | 7.450 | 7.050 | 7.410 | 3,016,288 | +0.36(+5.11%) |
Jul 26, 2012 | 6.980 | 7.180 | 6.800 | 7.050 | 8,520,183 | +0.12(+1.73%) |
Jul 25, 2012 | 7.150 | 7.250 | 6.890 | 6.930 | 1,798,779 | -0.15(-2.12%) |
Jul 24, 2012 | 7.080 | 7.290 | 6.970 | 7.080 | 2,214,006 | +0.11(+1.58%) |
Jul 23, 2012 | 6.920 | 7.070 | 6.700 | 6.970 | 2,753,418 | +0.10(+1.46%) |
Jul 20, 2012 | 7.020 | 7.040 | 6.660 | 6.870 | 2,138,692 | -0.16(-2.28%) |
Jul 19, 2012 | 7.050 | 7.150 | 7.000 | 7.030 | 1,241,917 | +0.00(+0.00%) |
Jul 18, 2012 | 7.000 | 7.130 | 6.950 | 7.030 | 1,553,996 | +0.01(+0.14%) |
Jul 17, 2012 | 7.120 | 7.120 | 6.910 | 7.020 | 1,406,807 | -0.07(-0.99%) |
Jul 16, 2012 | 7.260 | 7.350 | 7.020 | 7.090 | 1,704,905 | -0.26(-3.54%) |
Jul 13, 2012 | 7.600 | 7.620 | 7.320 | 7.350 | 1,233,171 | -0.21(-2.78%) |
Jul 12, 2012 | 7.620 | 7.620 | 7.440 | 7.560 | 1,060,199 | -0.01(-0.13%) |
Jul 11, 2012 | 7.490 | 7.730 | 7.460 | 7.570 | 1,715,187 | +0.13(+1.75%) |
Jul 10, 2012 | 7.910 | 7.990 | 7.360 | 7.440 | 4,833,377 | -0.36(-4.62%) |
Jul 09, 2012 | 8.180 | 8.480 | 7.800 | 7.800 | 2,751,730 | -0.42(-5.11%) |
Jul 06, 2012 | 7.820 | 8.300 | 7.710 | 8.220 | 3,840,475 | +0.41(+5.25%) |
Jul 05, 2012 | 7.460 | 7.930 | 7.460 | 7.810 | 7,350,098 | +0.37(+4.97%) |
Jul 04, 2012 | 7.470 | 7.540 | 7.390 | 7.440 | 2,716,432 | +0.00(+0.00%) |
Jul 03, 2012 | 7.530 | 7.480 | 7.320 | 7.440 | 4,261,833 | -0.10(-1.33%) |
Jun 29, 2012 | 7.540 | 7.540 | 7.540 | 0 | -1.92(-20.30%) | |
Jun 28, 2012 | 9.370 | 9.630 | 9.180 | 9.460 | 1,653,784 | +0.02(+0.21%) |
Jun 27, 2012 | 9.060 | 9.500 | 9.060 | 9.440 | 1,198,499 | +0.27(+2.94%) |
Jun 26, 2012 | 9.190 | 9.490 | 9.060 | 9.170 | 2,432,858 | -0.19(-2.03%) |
Jun 25, 2012 | 10.19 | 10.26 | 9.270 | 9.360 | 2,374,703 | -0.76(-7.51%) |
Jun 22, 2012 | 10.37 | 10.52 | 10.07 | 10.12 | 1,065,684 | -0.21(-2.03%) |
Jun 21, 2012 | 10.40 | 10.55 | 10.32 | 10.33 | 970,990 | -0.16(-1.53%) |
Jun 20, 2012 | 10.89 | 10.95 | 10.39 | 10.49 | 1,516,768 | -0.47(-4.29%) |
Jun 19, 2012 | 10.71 | 11.06 | 10.71 | 10.96 | 1,224,114 | +0.09(+0.83%) |
Jun 18, 2012 | 10.96 | 11.30 | 10.83 | 10.87 | 2,090,443 | -0.30(-2.69%) |
Jun 15, 2012 | 10.55 | 11.18 | 10.55 | 11.17 | 2,879,051 | +0.56(+5.28%) |
Jun 14, 2012 | 10.79 | 10.87 | 10.27 | 10.61 | 1,652,196 | -0.39(-3.55%) |
Jun 13, 2012 | 10.72 | 11.31 | 10.71 | 11.00 | 1,751,156 | +0.10(+0.92%) |
Jun 12, 2012 | 10.69 | 10.93 | 10.61 | 10.90 | 1,133,088 | +0.21(+1.96%) |
Jun 11, 2012 | 11.26 | 11.30 | 10.62 | 10.69 | 1,455,010 | -0.47(-4.21%) |
Jun 08, 2012 | 10.94 | 11.27 | 10.93 | 11.16 | 1,300,375 | +0.12(+1.09%) |
Jun 07, 2012 | 10.55 | 11.14 | 10.52 | 11.04 | 2,225,960 | +0.43(+4.05%) |
Jun 06, 2012 | 10.46 | 10.66 | 10.28 | 10.61 | 1,721,284 | +0.25(+2.41%) |
Jun 05, 2012 | 10.01 | 10.56 | 10.01 | 10.36 | 1,711,777 | +0.33(+3.29%) |
Jun 04, 2012 | 10.69 | 10.80 | 9.970 | 10.03 | 2,571,911 | -0.65(-6.09%) |
Jun 02, 2012 | 10.59 | 10.81 | 10.43 | 10.68 | 3,134,636 | +0.00(+0.00%) |