Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.253 | 7.313 | 7.133 | 7.223 | 1,079,100 | +0.04(+0.56%) |
Aug 30, 2012 | 7.287 | 7.363 | 7.133 | 7.183 | 1,322,301 | -0.13(-1.78%) |
Aug 29, 2012 | 7.287 | 7.413 | 7.217 | 7.313 | 1,384,842 | +0.05(+0.73%) |
Aug 27, 2012 | 7.423 | 7.457 | 7.237 | 7.260 | 1,958,319 | -0.16(-2.11%) |
Aug 24, 2012 | 7.263 | 7.427 | 7.177 | 7.417 | 3,279,075 | +0.11(+1.46%) |
Aug 23, 2012 | 7.267 | 7.350 | 7.183 | 7.310 | 2,558,925 | +0.05(+0.64%) |
Aug 22, 2012 | 7.093 | 7.397 | 7.093 | 7.263 | 4,658,622 | +0.13(+1.87%) |
Aug 21, 2012 | 6.507 | 7.233 | 6.487 | 7.130 | 6,688,974 | +0.63(+9.75%) |
Aug 20, 2012 | 6.677 | 6.710 | 6.463 | 6.497 | 1,830,111 | -0.17(-2.60%) |
Aug 17, 2012 | 6.493 | 6.677 | 6.447 | 6.670 | 1,890,555 | +0.20(+3.09%) |
Aug 16, 2012 | 6.497 | 6.523 | 6.403 | 6.470 | 957,672 | -0.02(-0.31%) |
Aug 15, 2012 | 6.463 | 6.517 | 6.453 | 6.490 | 1,037,583 | +0.02(+0.26%) |
Aug 14, 2012 | 6.577 | 6.623 | 6.450 | 6.473 | 1,270,056 | -0.05(-0.77%) |
Aug 13, 2012 | 6.560 | 6.597 | 6.417 | 6.523 | 1,061,010 | -0.06(-0.91%) |
Aug 10, 2012 | 6.587 | 6.633 | 6.520 | 6.583 | 1,095,843 | -0.03(-0.45%) |
Aug 09, 2012 | 6.627 | 6.713 | 6.497 | 6.613 | 892,572 | -0.05(-0.70%) |
Aug 08, 2012 | 6.710 | 6.773 | 6.627 | 6.660 | 1,749,753 | -0.10(-1.53%) |
Aug 07, 2012 | 6.560 | 6.857 | 6.560 | 6.763 | 1,657,983 | +0.23(+3.52%) |
Aug 06, 2012 | 6.400 | 6.543 | 6.355 | 6.533 | 2,496,372 | +0.13(+2.03%) |
Aug 03, 2012 | 6.337 | 6.440 | 6.287 | 6.403 | 1,701,540 | +0.20(+3.17%) |
Aug 02, 2012 | 6.390 | 6.460 | 6.170 | 6.207 | 2,066,565 | -0.22(-3.47%) |
Aug 01, 2012 | 6.703 | 6.723 | 6.430 | 6.430 | 1,789,824 | -0.22(-3.26%) |
Jul 31, 2012 | 6.707 | 6.763 | 6.640 | 6.647 | 1,929,138 | -0.09(-1.34%) |
Jul 30, 2012 | 6.770 | 6.797 | 6.653 | 6.737 | 1,920,357 | -0.04(-0.54%) |
Jul 27, 2012 | 6.430 | 6.789 | 6.370 | 6.773 | 2,804,178 | +0.41(+6.50%) |
Jul 26, 2012 | 6.333 | 6.803 | 6.103 | 6.360 | 4,362,996 | +0.27(+4.43%) |
Jul 25, 2012 | 6.187 | 6.310 | 6.023 | 6.090 | 3,419,601 | -0.08(-1.30%) |
Jul 24, 2012 | 6.210 | 6.267 | 6.097 | 6.170 | 2,411,859 | -0.01(-0.11%) |
Jul 23, 2012 | 6.347 | 6.360 | 6.167 | 6.177 | 1,920,735 | -0.29(-4.53%) |
Jul 20, 2012 | 6.693 | 6.697 | 6.457 | 6.470 | 2,688,498 | -0.27(-4.01%) |
Jul 19, 2012 | 6.657 | 6.814 | 6.580 | 6.740 | 2,116,542 | +0.10(+1.51%) |
Jul 18, 2012 | 6.467 | 6.697 | 6.460 | 6.640 | 4,260,411 | +0.18(+2.84%) |
Jul 17, 2012 | 6.522 | 6.570 | 6.350 | 6.457 | 2,221,188 | -0.05(-0.77%) |
Jul 16, 2012 | 6.430 | 6.527 | 6.377 | 6.507 | 1,646,634 | +0.05(+0.77%) |
Jul 13, 2012 | 6.477 | 6.587 | 6.450 | 6.457 | 1,202,094 | +0.01(+0.21%) |
Jul 12, 2012 | 6.437 | 6.490 | 6.310 | 6.443 | 1,412,973 | -0.06(-0.87%) |
Jul 11, 2012 | 6.783 | 6.790 | 6.455 | 6.500 | 1,975,815 | -0.26(-3.89%) |
Jul 10, 2012 | 6.757 | 6.840 | 6.717 | 6.763 | 2,608,311 | +0.05(+0.79%) |
Jul 09, 2012 | 6.727 | 6.777 | 6.658 | 6.710 | 2,020,245 | -0.03(-0.45%) |
Jul 06, 2012 | 6.740 | 6.863 | 6.683 | 6.740 | 2,739,234 | -0.08(-1.22%) |
Jul 05, 2012 | 6.787 | 6.883 | 6.770 | 6.823 | 2,475,885 | +0.01(+0.10%) |
Jul 03, 2012 | 6.840 | 6.846 | 6.730 | 6.817 | 1,108,755 | -0.02(-0.24%) |
Jul 02, 2012 | 6.790 | 6.877 | 6.713 | 6.833 | 3,257,559 | +0.04(+0.64%) |
Jun 29, 2012 | 6.958 | 6.958 | 6.773 | 6.790 | 3,651,666 | -0.02(-0.24%) |
Jun 28, 2012 | 6.977 | 7.027 | 6.657 | 6.807 | 3,636,663 | -0.24(-3.45%) |
Jun 27, 2012 | 6.977 | 7.067 | 6.890 | 7.050 | 2,778,369 | +0.10(+1.39%) |
Jun 26, 2012 | 6.987 | 7.073 | 6.867 | 6.953 | 2,109,258 | -0.04(-0.52%) |
Jun 25, 2012 | 6.910 | 7.043 | 6.830 | 6.990 | 1,805,667 | +0.00(+0.00%) |
Jun 22, 2012 | 6.987 | 7.087 | 6.963 | 6.990 | 2,205,111 | +0.04(+0.62%) |
Jun 21, 2012 | 7.097 | 7.140 | 6.877 | 6.947 | 2,643,720 | -0.19(-2.66%) |
Jun 20, 2012 | 7.020 | 7.167 | 6.997 | 7.137 | 2,136,531 | +0.10(+1.37%) |
Jun 19, 2012 | 7.007 | 7.157 | 6.953 | 7.040 | 4,473,894 | +0.06(+0.81%) |
Jun 18, 2012 | 6.847 | 7.000 | 6.760 | 6.983 | 2,864,859 | +0.08(+1.11%) |
Jun 15, 2012 | 6.787 | 6.907 | 6.700 | 6.907 | 2,862,870 | +0.14(+2.12%) |
Jun 14, 2012 | 6.777 | 6.938 | 6.697 | 6.763 | 4,399,029 | +0.03(+0.45%) |
Jun 13, 2012 | 6.803 | 6.983 | 6.660 | 6.733 | 4,199,961 | -0.09(-1.37%) |
Jun 12, 2012 | 6.673 | 6.867 | 6.667 | 6.827 | 6,058,092 | +0.20(+3.02%) |
Jun 11, 2012 | 6.630 | 6.743 | 6.560 | 6.627 | 9,555,978 | +0.20(+3.06%) |
Jun 08, 2012 | 6.090 | 6.473 | 6.000 | 6.430 | 6,472,662 | +0.30(+4.89%) |
Jun 07, 2012 | 6.117 | 6.250 | 6.010 | 6.130 | 6,099,786 | +0.07(+1.10%) |
Jun 06, 2012 | 5.690 | 6.087 | 5.610 | 6.063 | 4,180,752 | +0.43(+7.57%) |
Jun 05, 2012 | 5.473 | 5.672 | 5.433 | 5.637 | 1,522,221 | +0.14(+2.55%) |
Jun 04, 2012 | 5.423 | 5.513 | 5.350 | 5.497 | 1,357,983 | +0.08(+1.48%) |