Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7218 | 7260 | 7218 | 7251 | 1,614,699 | +25.12(+0.35%) |
Aug 30, 2012 | 7226 | 7259 | 7215 | 7226 | 1,930,743 | -19.32(-0.27%) |
Aug 29, 2012 | 7234 | 7259 | 7223 | 7245 | 1,480,855 | +28.63(+0.40%) |
Aug 28, 2012 | 7294 | 7298 | 7214 | 7216 | 1,782,004 | -104.18(-1.42%) |
Aug 27, 2012 | 7356 | 7375 | 7310 | 7321 | 1,599,805 | -9.13(-0.12%) |
Aug 24, 2012 | 7332 | 7346 | 7308 | 7330 | 1,815,057 | -27.09(-0.37%) |
Aug 23, 2012 | 7339 | 7370 | 7327 | 7357 | 1,783,024 | +8.42(+0.11%) |
Aug 22, 2012 | 7348 | 7353 | 7314 | 7348 | 1,755,684 | -10.03(-0.14%) |
Aug 21, 2012 | 7312 | 7387 | 7312 | 7359 | 2,026,637 | +73.42(+1.01%) |
Aug 20, 2012 | 7334 | 7337 | 7276 | 7285 | 1,557,570 | -35.30(-0.48%) |
Aug 17, 2012 | 7355 | 7368 | 7320 | 7320 | 1,984,403 | -21.85(-0.30%) |
Aug 16, 2012 | 7328 | 7367 | 7309 | 7342 | 2,139,466 | +22.03(+0.30%) |
Aug 15, 2012 | 7342 | 7342 | 7296 | 7320 | 1,877,491 | -11.28(-0.15%) |
Aug 14, 2012 | 7300 | 7372 | 7300 | 7331 | 2,100,088 | +42.10(+0.58%) |
Aug 13, 2012 | 7348 | 7348 | 7277 | 7289 | 1,738,546 | +7267.94(+33886.81%) |
Aug 10, 2012 | 21.51 | 21.55 | 21.00 | 21.45 | 770,726 | -0.15(-0.68%) |
Aug 09, 2012 | 21.22 | 21.67 | 21.20 | 21.59 | 559,248 | +0.41(+1.94%) |
Aug 08, 2012 | 21.13 | 21.54 | 21.03 | 21.18 | 471,719 | -0.18(-0.83%) |
Aug 07, 2012 | 20.92 | 21.56 | 20.89 | 21.36 | 697,275 | +0.62(+2.98%) |
Aug 06, 2012 | 20.47 | 20.86 | 20.45 | 20.74 | 785,926 | +0.27(+1.34%) |
Aug 03, 2012 | 20.21 | 20.63 | 20.18 | 20.47 | 762,973 | +0.71(+3.57%) |
Aug 02, 2012 | 20.36 | 20.65 | 19.49 | 19.76 | 1,210,960 | -0.81(-3.95%) |
Aug 01, 2012 | 20.48 | 20.98 | 20.18 | 20.58 | 957,414 | +0.31(+1.55%) |
Jul 31, 2012 | 20.31 | 20.64 | 20.18 | 20.26 | 798,066 | -0.03(-0.14%) |
Jul 30, 2012 | 19.68 | 20.45 | 19.17 | 20.29 | 1,226,122 | +0.63(+3.19%) |
Jul 27, 2012 | 19.33 | 19.87 | 19.21 | 19.66 | 1,026,988 | +0.06(+0.30%) |
Jul 26, 2012 | 19.22 | 20.29 | 17.98 | 19.60 | 3,073,009 | -1.15(-5.53%) |
Jul 25, 2012 | 20.52 | 21.14 | 20.09 | 20.75 | 1,256,319 | +0.56(+2.77%) |
Jul 24, 2012 | 20.85 | 20.85 | 20.05 | 20.19 | 601,176 | -0.55(-2.65%) |
Jul 23, 2012 | 20.56 | 21.13 | 20.47 | 20.74 | 616,683 | -0.36(-1.72%) |
Jul 20, 2012 | 20.64 | 21.43 | 20.43 | 21.10 | 619,539 | +0.22(+1.03%) |
Jul 19, 2012 | 20.71 | 21.35 | 20.69 | 20.89 | 798,882 | +0.22(+1.04%) |
Jul 18, 2012 | 21.69 | 21.69 | 20.48 | 20.67 | 1,283,353 | -1.24(-5.68%) |
Jul 17, 2012 | 22.20 | 22.39 | 20.70 | 21.92 | 1,071,875 | -0.13(-0.58%) |
Jul 16, 2012 | 22.63 | 22.65 | 21.96 | 22.05 | 1,071,569 | -0.79(-3.48%) |
Jul 13, 2012 | 23.62 | 23.62 | 22.22 | 22.84 | 1,674,378 | -0.78(-3.32%) |
Jul 12, 2012 | 23.34 | 23.93 | 22.58 | 23.62 | 536,192 | -0.02(-0.08%) |
Jul 11, 2012 | 24.00 | 24.00 | 23.07 | 23.64 | 795,515 | -0.35(-1.47%) |
Jul 10, 2012 | 24.65 | 24.83 | 23.82 | 24.00 | 688,705 | -0.32(-1.33%) |
Jul 09, 2012 | 24.33 | 24.54 | 23.62 | 24.32 | 632,495 | +0.21(+0.85%) |
Jul 06, 2012 | 24.58 | 24.58 | 23.75 | 24.11 | 378,273 | -0.76(-3.07%) |
Jul 05, 2012 | 24.11 | 25.04 | 23.93 | 24.88 | 565,573 | -7246.93(-99.66%) |
Jul 03, 2012 | 7218 | 7285 | 7212 | 7272 | 1,956,655 | +71.76(+1.00%) |
Jul 02, 2012 | 7187 | 7215 | 7174 | 7200 | 1,870,758 | +7176.00(+29843.57%) |
Jun 29, 2012 | 23.78 | 24.21 | 23.65 | 24.05 | 832,241 | +1.15(+5.01%) |
Jun 28, 2012 | 22.15 | 24.03 | 22.07 | 22.90 | 992,813 | +0.40(+1.79%) |
Jun 27, 2012 | 21.47 | 22.67 | 21.34 | 22.50 | 842,647 | +1.18(+5.54%) |
Jun 26, 2012 | 21.33 | 21.50 | 20.92 | 21.32 | 447,236 | +0.03(+0.14%) |
Jun 25, 2012 | 21.25 | 21.42 | 20.92 | 21.29 | 513,357 | -0.57(-2.60%) |
Jun 22, 2012 | 21.28 | 21.96 | 21.03 | 21.85 | 637,232 | +0.83(+3.96%) |
Jun 21, 2012 | 22.32 | 22.45 | 20.88 | 21.02 | 1,002,939 | -1.29(-5.80%) |
Jun 20, 2012 | 22.21 | 22.90 | 22.01 | 22.32 | 737,230 | +0.04(+0.18%) |
Jun 19, 2012 | 21.88 | 22.70 | 21.74 | 22.28 | 668,966 | +0.82(+3.84%) |
Jun 18, 2012 | 21.02 | 21.63 | 20.91 | 21.45 | 707,333 | +0.25(+1.20%) |
Jun 15, 2012 | 20.11 | 21.25 | 20.11 | 21.20 | 823,045 | +1.24(+6.24%) |
Jun 14, 2012 | 20.16 | 20.41 | 19.64 | 19.95 | 613,049 | -0.21(-1.02%) |
Jun 13, 2012 | 20.58 | 20.74 | 20.02 | 20.16 | 833,453 | -0.57(-2.74%) |
Jun 12, 2012 | 20.19 | 20.84 | 19.99 | 20.73 | 899,778 | +0.80(+4.03%) |
Jun 11, 2012 | 21.41 | 21.47 | 19.89 | 19.92 | 612,947 | -1.22(-5.75%) |
Jun 08, 2012 | 20.70 | 21.25 | 20.16 | 21.14 | 465,705 | +0.28(+1.36%) |
Jun 07, 2012 | 21.77 | 21.96 | 20.79 | 20.85 | 613,661 | -0.36(-1.71%) |
Jun 06, 2012 | 20.91 | 21.23 | 20.84 | 21.22 | 636,518 | +0.71(+3.44%) |
Jun 05, 2012 | 20.09 | 20.64 | 20.09 | 20.51 | 717,129 | +0.22(+1.06%) |
Jun 04, 2012 | 20.77 | 21.07 | 19.66 | 20.30 | 866,717 | -0.48(-2.31%) |