Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.689 | 7.716 | 7.618 | 7.716 | 263,388 | +0.04(+0.46%) |
Aug 30, 2012 | 7.660 | 7.695 | 7.604 | 7.681 | 264,484 | +0.02(+0.27%) |
Aug 29, 2012 | 7.635 | 7.681 | 7.583 | 7.660 | 908,283 | -0.24(-3.06%) |
Aug 27, 2012 | 7.908 | 7.924 | 7.873 | 7.901 | 574,750 | +0.02(+0.27%) |
Aug 24, 2012 | 7.849 | 7.908 | 7.845 | 7.880 | 244,572 | +0.02(+0.22%) |
Aug 23, 2012 | 7.915 | 7.919 | 7.856 | 7.863 | 369,948 | -0.02(-0.31%) |
Aug 22, 2012 | 7.905 | 7.940 | 7.884 | 7.887 | 650,348 | -0.00(-0.04%) |
Aug 21, 2012 | 7.905 | 7.947 | 7.880 | 7.891 | 660,716 | +0.01(+0.13%) |
Aug 20, 2012 | 7.880 | 7.898 | 7.863 | 7.880 | 530,319 | +0.01(+0.09%) |
Aug 17, 2012 | 7.866 | 7.880 | 7.856 | 7.873 | 681,291 | +0.01(+0.09%) |
Aug 16, 2012 | 7.863 | 7.894 | 7.863 | 7.866 | 1,226,278 | +0.00(+0.04%) |
Aug 15, 2012 | 7.845 | 7.898 | 7.810 | 7.863 | 6,043,806 | -0.33(-4.02%) |
Aug 14, 2012 | 8.129 | 8.230 | 8.090 | 8.192 | 214,003 | +0.07(+0.91%) |
Aug 13, 2012 | 8.045 | 8.118 | 8.003 | 8.118 | 223,608 | +0.10(+1.22%) |
Aug 10, 2012 | 8.055 | 8.055 | 7.992 | 8.020 | 77,442 | -0.01(-0.09%) |
Aug 09, 2012 | 7.971 | 8.073 | 7.964 | 8.027 | 234,555 | +0.08(+0.97%) |
Aug 08, 2012 | 8.076 | 8.089 | 7.894 | 7.950 | 193,551 | +0.02(+0.22%) |
Aug 07, 2012 | 8.223 | 8.223 | 7.919 | 7.933 | 396,508 | -0.21(-2.54%) |
Aug 06, 2012 | 8.409 | 8.409 | 8.112 | 8.139 | 171,366 | +0.05(+0.61%) |
Aug 03, 2012 | 8.027 | 8.097 | 8.013 | 8.090 | 111,240 | +0.11(+1.40%) |
Aug 02, 2012 | 8.020 | 8.055 | 7.957 | 7.978 | 86,194 | +0.02(+0.22%) |
Aug 01, 2012 | 8.055 | 8.073 | 7.915 | 7.961 | 190,342 | -0.08(-0.96%) |
Jul 31, 2012 | 7.989 | 8.139 | 7.989 | 8.038 | 411,444 | +0.04(+0.44%) |
Jul 30, 2012 | 7.922 | 8.041 | 7.880 | 8.003 | 79,735 | +0.09(+1.20%) |
Jul 27, 2012 | 7.856 | 7.910 | 7.831 | 7.908 | 118,943 | +0.07(+0.85%) |
Jul 26, 2012 | 7.859 | 7.877 | 7.758 | 7.842 | 675,514 | +0.10(+1.31%) |
Jul 25, 2012 | 7.768 | 7.775 | 7.642 | 7.740 | 130,176 | +0.01(+0.14%) |
Jul 24, 2012 | 7.711 | 7.817 | 7.646 | 7.730 | 234,458 | +0.04(+0.46%) |
Jul 23, 2012 | 7.796 | 7.796 | 7.670 | 7.695 | 134,045 | -0.09(-1.13%) |
Jul 20, 2012 | 7.873 | 7.873 | 7.733 | 7.782 | 195,233 | -0.07(-0.85%) |
Jul 19, 2012 | 7.877 | 7.880 | 7.824 | 7.849 | 68,874 | -0.01(-0.13%) |
Jul 18, 2012 | 7.884 | 7.901 | 7.800 | 7.859 | 254,628 | -0.04(-0.49%) |
Jul 17, 2012 | 7.796 | 7.908 | 7.754 | 7.898 | 346,093 | +0.13(+1.71%) |
Jul 16, 2012 | 7.733 | 7.768 | 7.658 | 7.765 | 583,672 | +0.06(+0.77%) |
Jul 13, 2012 | 7.618 | 7.705 | 7.593 | 7.705 | 178,610 | +0.11(+1.48%) |
Jul 12, 2012 | 7.583 | 7.625 | 7.544 | 7.593 | 92,350 | -0.01(-0.14%) |
Jul 11, 2012 | 7.530 | 7.625 | 7.372 | 7.604 | 246,396 | +0.08(+1.12%) |
Jul 10, 2012 | 7.628 | 7.698 | 7.506 | 7.519 | 245,074 | -0.08(-1.11%) |
Jul 09, 2012 | 7.642 | 7.652 | 7.572 | 7.604 | 287,035 | +0.00(+0.05%) |
Jul 06, 2012 | 7.558 | 7.625 | 7.533 | 7.600 | 192,189 | +0.06(+0.79%) |
Jul 05, 2012 | 7.530 | 7.593 | 7.495 | 7.540 | 252,161 | -0.01(-0.09%) |
Jul 03, 2012 | 7.488 | 7.548 | 7.446 | 7.548 | 129,599 | +0.07(+0.89%) |
Jul 02, 2012 | 7.442 | 7.502 | 7.442 | 7.481 | 72,828 | +0.07(+0.95%) |
Jun 29, 2012 | 7.432 | 7.460 | 7.232 | 7.411 | 1,490,117 | +0.03(+0.38%) |
Jun 28, 2012 | 7.393 | 7.407 | 7.344 | 7.383 | 243,341 | +0.01(+0.09%) |
Jun 27, 2012 | 7.299 | 7.414 | 7.299 | 7.376 | 125,348 | +0.06(+0.81%) |
Jun 26, 2012 | 7.257 | 7.358 | 7.257 | 7.316 | 67,917 | +0.04(+0.53%) |
Jun 25, 2012 | 7.355 | 7.355 | 7.257 | 7.278 | 51,277 | -0.09(-1.24%) |
Jun 22, 2012 | 7.348 | 7.397 | 7.320 | 7.369 | 41,215 | +0.03(+0.43%) |
Jun 21, 2012 | 7.418 | 7.428 | 7.309 | 7.337 | 80,383 | -0.09(-1.23%) |
Jun 20, 2012 | 7.460 | 7.460 | 7.407 | 7.428 | 64,785 | -0.02(-0.24%) |
Jun 19, 2012 | 7.456 | 7.484 | 7.425 | 7.446 | 45,264 | +0.01(+0.19%) |
Jun 18, 2012 | 7.456 | 7.477 | 7.425 | 7.432 | 44,093 | -0.01(-0.19%) |
Jun 15, 2012 | 7.477 | 7.477 | 7.407 | 7.446 | 51,377 | +0.01(+0.09%) |
Jun 14, 2012 | 7.474 | 7.505 | 7.421 | 7.439 | 66,767 | -0.02(-0.28%) |
Jun 13, 2012 | 7.421 | 7.460 | 7.400 | 7.460 | 28,458 | +0.01(+0.14%) |
Jun 12, 2012 | 7.474 | 7.502 | 7.400 | 7.449 | 79,358 | +0.01(+0.09%) |
Jun 11, 2012 | 7.295 | 7.512 | 7.232 | 7.442 | 307,967 | +0.15(+2.02%) |
Jun 08, 2012 | 7.229 | 7.302 | 7.148 | 7.295 | 111,805 | +0.07(+0.92%) |
Jun 07, 2012 | 7.169 | 7.232 | 7.145 | 7.229 | 56,930 | +0.09(+1.23%) |
Jun 06, 2012 | 7.197 | 7.222 | 7.124 | 7.141 | 165,998 | +0.00(+0.00%) |
Jun 05, 2012 | 7.071 | 7.176 | 7.051 | 7.141 | 85,714 | +0.10(+1.39%) |
Jun 04, 2012 | 7.141 | 7.145 | 6.987 | 7.043 | 116,639 | -0.07(-1.03%) |