Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.230 | 8.410 | 8.140 | 8.400 | 149,600 | +0.28(+3.45%) |
Aug 30, 2012 | 8.190 | 8.230 | 8.090 | 8.120 | 110,157 | -0.16(-1.93%) |
Aug 29, 2012 | 7.920 | 8.370 | 7.920 | 8.280 | 177,390 | +0.41(+5.21%) |
Aug 27, 2012 | 7.760 | 7.940 | 7.635 | 7.870 | 164,912 | +0.15(+1.94%) |
Aug 24, 2012 | 7.520 | 7.750 | 7.520 | 7.720 | 181,188 | +0.20(+2.66%) |
Aug 23, 2012 | 7.530 | 7.580 | 7.310 | 7.520 | 92,717 | -0.02(-0.27%) |
Aug 22, 2012 | 7.590 | 7.659 | 7.420 | 7.540 | 85,789 | -0.05(-0.66%) |
Aug 21, 2012 | 7.740 | 7.870 | 7.550 | 7.590 | 98,294 | -0.07(-0.91%) |
Aug 20, 2012 | 7.720 | 7.790 | 7.520 | 7.660 | 91,691 | -0.09(-1.16%) |
Aug 17, 2012 | 7.500 | 7.750 | 7.400 | 7.750 | 99,960 | +0.27(+3.61%) |
Aug 16, 2012 | 7.400 | 7.500 | 7.140 | 7.480 | 156,307 | +0.09(+1.22%) |
Aug 15, 2012 | 7.000 | 7.400 | 7.000 | 7.390 | 175,231 | +0.39(+5.57%) |
Aug 14, 2012 | 6.980 | 7.000 | 6.900 | 7.000 | 225,782 | +0.07(+1.01%) |
Aug 13, 2012 | 6.570 | 6.960 | 6.570 | 6.930 | 114,897 | +0.38(+5.80%) |
Aug 11, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.00(+0.00%) |
Aug 10, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.11(+1.71%) |
Aug 09, 2012 | 6.310 | 6.510 | 6.230 | 6.440 | 293,221 | +0.10(+1.58%) |
Aug 08, 2012 | 6.000 | 6.350 | 6.000 | 6.340 | 615,379 | +0.30(+4.97%) |
Aug 07, 2012 | 6.100 | 6.100 | 6.010 | 6.040 | 212,316 | +0.03(+0.50%) |
Aug 06, 2012 | 6.030 | 6.170 | 5.990 | 6.010 | 190,510 | +0.01(+0.17%) |
Aug 03, 2012 | 6.450 | 6.450 | 5.980 | 6.000 | 393,285 | +0.40(+7.14%) |
Aug 02, 2012 | 5.700 | 5.710 | 5.500 | 5.600 | 119,500 | -0.13(-2.27%) |
Aug 01, 2012 | 5.860 | 5.900 | 5.710 | 5.730 | 164,595 | -0.11(-1.88%) |
Jul 31, 2012 | 5.990 | 6.040 | 5.820 | 5.840 | 101,170 | -0.19(-3.15%) |
Jul 30, 2012 | 6.170 | 6.255 | 6.010 | 6.030 | 94,928 | -0.13(-2.11%) |
Jul 27, 2012 | 5.910 | 6.170 | 5.860 | 6.160 | 110,377 | +0.26(+4.41%) |
Jul 26, 2012 | 6.050 | 6.050 | 5.830 | 5.900 | 85,543 | +0.00(+0.00%) |
Jul 25, 2012 | 6.070 | 6.070 | 5.870 | 5.900 | 58,115 | -0.10(-1.67%) |
Jul 24, 2012 | 5.990 | 6.060 | 5.970 | 6.000 | 111,871 | -0.01(-0.17%) |
Jul 23, 2012 | 6.090 | 6.094 | 5.950 | 6.010 | 143,907 | -0.21(-3.38%) |
Jul 20, 2012 | 6.000 | 6.240 | 5.990 | 6.220 | 120,198 | +0.16(+2.64%) |
Jul 19, 2012 | 6.170 | 6.240 | 5.960 | 6.060 | 169,477 | -0.13(-2.10%) |
Jul 18, 2012 | 6.330 | 6.450 | 5.900 | 6.190 | 202,608 | -0.15(-2.37%) |
Jul 17, 2012 | 6.440 | 6.450 | 6.280 | 6.340 | 105,253 | -0.03(-0.47%) |
Jul 16, 2012 | 6.250 | 6.420 | 6.250 | 6.370 | 85,973 | +0.08(+1.27%) |
Jul 14, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.00(+0.00%) |
Jul 13, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.04(+0.64%) |
Jul 12, 2012 | 6.130 | 6.270 | 6.060 | 6.250 | 96,891 | +0.05(+0.81%) |
Jul 11, 2012 | 6.310 | 6.310 | 6.110 | 6.200 | 107,890 | -0.11(-1.74%) |
Jul 10, 2012 | 6.330 | 6.480 | 6.180 | 6.310 | 215,501 | +0.03(+0.48%) |
Jul 09, 2012 | 6.260 | 6.335 | 6.000 | 6.280 | 158,455 | +0.01(+0.16%) |
Jul 06, 2012 | 6.170 | 6.390 | 6.170 | 6.270 | 102,417 | +0.01(+0.16%) |
Jul 05, 2012 | 6.330 | 6.399 | 6.240 | 6.260 | 58,316 | -0.08(-1.26%) |
Jul 03, 2012 | 6.100 | 6.380 | 6.100 | 6.340 | 70,390 | +0.26(+4.28%) |
Jul 02, 2012 | 5.980 | 6.100 | 5.950 | 6.080 | 129,264 | +0.14(+2.36%) |
Jun 30, 2012 | 6.040 | 6.040 | 5.910 | 5.940 | 79,475 | +0.01(+0.17%) |
Jun 29, 2012 | 6.040 | 6.040 | 5.910 | 5.930 | 126,823 | +0.06(+1.02%) |
Jun 28, 2012 | 5.760 | 5.940 | 5.730 | 5.870 | 179,718 | +0.04(+0.69%) |
Jun 27, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 67,828 | +0.28(+5.05%) |
Jun 26, 2012 | 5.800 | 5.800 | 5.450 | 5.550 | 120,187 | -0.25(-4.31%) |
Jun 25, 2012 | 5.590 | 5.820 | 5.510 | 5.800 | 112,730 | +0.07(+1.22%) |
Jun 22, 2012 | 5.650 | 5.733 | 5.550 | 5.730 | 403,628 | +0.13(+2.32%) |
Jun 21, 2012 | 5.930 | 5.960 | 5.500 | 5.600 | 141,135 | -0.34(-5.72%) |
Jun 20, 2012 | 6.100 | 6.200 | 5.900 | 5.940 | 121,329 | -0.23(-3.73%) |
Jun 19, 2012 | 6.050 | 6.250 | 6.050 | 6.170 | 185,846 | +0.11(+1.82%) |
Jun 18, 2012 | 6.060 | 6.100 | 5.970 | 6.060 | 105,871 | -0.08(-1.30%) |
Jun 15, 2012 | 6.020 | 6.140 | 5.920 | 6.140 | 249,394 | +0.14(+2.33%) |
Jun 14, 2012 | 5.920 | 6.100 | 5.880 | 6.000 | 138,547 | +0.12(+2.04%) |
Jun 13, 2012 | 5.910 | 6.050 | 5.800 | 5.880 | 127,806 | -0.01(-0.17%) |
Jun 12, 2012 | 5.670 | 5.920 | 5.670 | 5.890 | 168,812 | +0.27(+4.80%) |
Jun 11, 2012 | 6.140 | 6.150 | 5.620 | 5.620 | 133,958 | -0.43(-7.11%) |
Jun 08, 2012 | 5.890 | 6.140 | 5.890 | 6.050 | 100,539 | +0.13(+2.20%) |
Jun 07, 2012 | 6.120 | 6.180 | 5.870 | 5.920 | 338,504 | -0.08(-1.33%) |
Jun 06, 2012 | 5.820 | 6.040 | 5.770 | 6.000 | 101,149 | +0.29(+5.08%) |
Jun 05, 2012 | 5.610 | 5.770 | 5.600 | 5.710 | 99,908 | +0.05(+0.88%) |
Jun 04, 2012 | 5.690 | 5.810 | 5.620 | 5.660 | 155,316 | +0.02(+0.35%) |
Jun 02, 2012 | 5.780 | 5.960 | 5.600 | 5.640 | 204,954 | +0.00(+0.00%) |