Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.964 | 8.043 | 7.810 | 7.946 | 99,990 | +0.01(+0.16%) |
Aug 30, 2012 | 7.895 | 8.042 | 7.743 | 7.933 | 122,863 | +0.01(+0.08%) |
Aug 29, 2012 | 7.813 | 8.047 | 7.747 | 7.927 | 194,686 | +0.25(+3.25%) |
Aug 27, 2012 | 7.604 | 7.740 | 7.560 | 7.677 | 89,548 | +0.09(+1.21%) |
Aug 24, 2012 | 7.475 | 7.702 | 7.443 | 7.585 | 59,015 | +0.08(+1.01%) |
Aug 23, 2012 | 7.721 | 7.727 | 7.478 | 7.509 | 115,009 | -0.21(-2.70%) |
Aug 22, 2012 | 7.658 | 7.746 | 7.633 | 7.718 | 23,961 | +0.08(+0.99%) |
Aug 21, 2012 | 7.775 | 7.775 | 7.573 | 7.642 | 65,125 | -0.04(-0.49%) |
Aug 20, 2012 | 7.851 | 7.892 | 7.614 | 7.680 | 116,063 | -0.14(-1.78%) |
Aug 17, 2012 | 7.727 | 7.844 | 7.671 | 7.819 | 171,352 | +0.17(+2.27%) |
Aug 16, 2012 | 7.677 | 7.794 | 7.585 | 7.645 | 77,430 | +0.02(+0.25%) |
Aug 15, 2012 | 7.522 | 7.635 | 7.475 | 7.626 | 173,690 | +0.15(+1.99%) |
Aug 14, 2012 | 7.528 | 7.550 | 7.459 | 7.478 | 174,386 | +0.05(+0.72%) |
Aug 13, 2012 | 7.437 | 7.496 | 7.411 | 7.424 | 189,210 | +0.02(+0.21%) |
Aug 10, 2012 | 7.351 | 7.492 | 7.351 | 7.408 | 235,506 | +0.03(+0.34%) |
Aug 09, 2012 | 7.418 | 7.449 | 7.323 | 7.383 | 82,983 | -0.01(-0.09%) |
Aug 08, 2012 | 7.579 | 7.585 | 7.317 | 7.389 | 197,113 | +0.04(+0.60%) |
Aug 07, 2012 | 7.506 | 7.607 | 7.279 | 7.345 | 61,316 | -0.11(-1.48%) |
Aug 06, 2012 | 7.462 | 7.478 | 7.355 | 7.456 | 54,880 | +0.01(+0.17%) |
Aug 03, 2012 | 7.674 | 7.746 | 7.209 | 7.443 | 139,347 | -0.16(-2.16%) |
Aug 02, 2012 | 7.623 | 7.664 | 7.389 | 7.607 | 121,847 | -0.04(-0.50%) |
Aug 01, 2012 | 7.775 | 7.822 | 7.367 | 7.645 | 139,142 | -0.08(-1.08%) |
Jul 31, 2012 | 7.661 | 7.797 | 7.658 | 7.729 | 220,724 | +0.10(+1.26%) |
Jul 30, 2012 | 7.581 | 7.642 | 7.478 | 7.633 | 125,028 | +0.15(+1.94%) |
Jul 27, 2012 | 7.423 | 7.534 | 7.303 | 7.488 | 112,437 | +0.06(+0.75%) |
Jul 26, 2012 | 7.417 | 7.503 | 7.302 | 7.432 | 108,125 | +0.11(+1.56%) |
Jul 25, 2012 | 7.348 | 7.352 | 7.181 | 7.318 | 62,328 | -0.03(-0.42%) |
Jul 24, 2012 | 7.302 | 7.398 | 7.141 | 7.348 | 81,342 | +0.06(+0.89%) |
Jul 23, 2012 | 7.225 | 7.369 | 7.215 | 7.283 | 144,491 | +0.03(+0.47%) |
Jul 20, 2012 | 7.324 | 7.398 | 7.249 | 7.249 | 207,790 | +0.00(+0.00%) |
Jul 19, 2012 | 7.178 | 7.410 | 7.178 | 7.249 | 185,625 | +0.13(+1.78%) |
Jul 18, 2012 | 7.126 | 7.240 | 7.123 | 7.123 | 67,816 | +0.00(+0.00%) |
Jul 17, 2012 | 7.048 | 7.172 | 7.024 | 7.123 | 142,248 | +0.09(+1.28%) |
Jul 16, 2012 | 7.051 | 7.051 | 6.875 | 7.033 | 49,782 | +0.00(+0.00%) |
Jul 13, 2012 | 7.017 | 7.039 | 6.928 | 7.033 | 48,557 | +0.03(+0.49%) |
Jul 12, 2012 | 6.940 | 7.039 | 6.940 | 6.999 | 28,441 | -0.03(-0.48%) |
Jul 11, 2012 | 6.980 | 7.036 | 6.937 | 7.033 | 47,115 | +0.10(+1.38%) |
Jul 10, 2012 | 6.996 | 7.043 | 6.931 | 6.937 | 38,538 | -0.06(-0.88%) |
Jul 09, 2012 | 7.008 | 7.067 | 6.996 | 6.999 | 55,334 | -0.01(-0.13%) |
Jul 06, 2012 | 6.894 | 7.036 | 6.894 | 7.008 | 40,244 | +0.04(+0.53%) |
Jul 05, 2012 | 6.971 | 7.119 | 6.879 | 6.971 | 48,644 | +0.00(+0.00%) |
Jul 03, 2012 | 7.119 | 7.163 | 6.921 | 6.971 | 74,215 | -0.13(-1.87%) |
Jul 02, 2012 | 7.085 | 7.215 | 6.999 | 7.104 | 109,754 | +0.06(+0.88%) |
Jun 29, 2012 | 7.157 | 7.240 | 6.956 | 7.042 | 90,469 | -0.03(-0.44%) |
Jun 28, 2012 | 6.878 | 7.092 | 6.782 | 7.073 | 176,918 | +0.19(+2.70%) |
Jun 27, 2012 | 6.411 | 6.931 | 6.411 | 6.887 | 213,277 | +0.45(+7.02%) |
Jun 26, 2012 | 6.281 | 6.507 | 6.281 | 6.436 | 70,919 | +0.13(+2.06%) |
Jun 25, 2012 | 6.259 | 6.535 | 6.259 | 6.306 | 261,188 | -0.05(-0.73%) |
Jun 22, 2012 | 6.399 | 6.402 | 6.272 | 6.352 | 129,427 | -0.02(-0.24%) |
Jun 21, 2012 | 6.383 | 6.389 | 6.333 | 6.368 | 113,820 | -0.04(-0.58%) |
Jun 20, 2012 | 6.402 | 6.498 | 6.327 | 6.405 | 126,218 | -0.04(-0.62%) |
Jun 19, 2012 | 6.392 | 6.467 | 6.376 | 6.445 | 122,365 | +0.09(+1.36%) |
Jun 18, 2012 | 6.556 | 6.556 | 6.290 | 6.358 | 111,422 | -0.19(-2.93%) |
Jun 15, 2012 | 6.618 | 6.659 | 6.414 | 6.550 | 103,410 | -0.03(-0.52%) |
Jun 14, 2012 | 6.643 | 6.646 | 6.541 | 6.584 | 136,301 | -0.06(-0.93%) |
Jun 13, 2012 | 6.645 | 6.668 | 6.532 | 6.646 | 109,020 | -0.02(-0.37%) |
Jun 12, 2012 | 6.714 | 6.770 | 6.649 | 6.671 | 79,432 | +0.03(+0.47%) |
Jun 11, 2012 | 6.764 | 6.776 | 6.553 | 6.640 | 138,276 | -0.06(-0.97%) |
Jun 08, 2012 | 6.683 | 6.765 | 6.554 | 6.705 | 97,780 | +0.03(+0.51%) |
Jun 07, 2012 | 6.798 | 6.804 | 6.563 | 6.671 | 122,721 | -0.14(-2.04%) |
Jun 06, 2012 | 6.593 | 6.955 | 6.575 | 6.810 | 205,776 | +0.27(+4.12%) |
Jun 05, 2012 | 6.300 | 6.600 | 6.191 | 6.541 | 250,607 | +0.29(+4.71%) |
Jun 04, 2012 | 6.513 | 6.631 | 6.194 | 6.247 | 276,863 | -0.31(-4.76%) |