Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.829 | 7.908 | 7.702 | 7.853 | 54,419 | +0.13(+1.64%) |
Aug 30, 2012 | 7.631 | 7.869 | 7.631 | 7.726 | 15,238 | +0.05(+0.62%) |
Aug 29, 2012 | 7.781 | 7.892 | 7.600 | 7.679 | 33,040 | +0.10(+1.36%) |
Aug 27, 2012 | 7.576 | 7.702 | 7.513 | 7.576 | 18,363 | +0.06(+0.84%) |
Aug 24, 2012 | 7.402 | 7.750 | 7.378 | 7.513 | 37,357 | +0.07(+0.96%) |
Aug 23, 2012 | 7.473 | 7.570 | 7.315 | 7.441 | 22,517 | -0.06(-0.74%) |
Aug 22, 2012 | 7.560 | 7.623 | 7.481 | 7.497 | 13,801 | -0.06(-0.84%) |
Aug 21, 2012 | 7.536 | 7.892 | 7.434 | 7.560 | 57,385 | +0.05(+0.63%) |
Aug 20, 2012 | 7.410 | 7.608 | 7.331 | 7.513 | 52,780 | +0.12(+1.60%) |
Aug 17, 2012 | 7.283 | 7.402 | 7.260 | 7.394 | 33,209 | +0.07(+0.97%) |
Aug 16, 2012 | 7.268 | 7.378 | 7.070 | 7.323 | 17,904 | +0.08(+1.09%) |
Aug 15, 2012 | 7.094 | 7.394 | 7.094 | 7.244 | 41,862 | +0.10(+1.44%) |
Aug 14, 2012 | 7.070 | 7.220 | 7.014 | 7.141 | 26,395 | +0.15(+2.15%) |
Aug 13, 2012 | 6.904 | 7.062 | 6.801 | 6.991 | 15,777 | +0.07(+1.03%) |
Aug 10, 2012 | 6.848 | 6.967 | 6.848 | 6.920 | 16,901 | -0.06(-0.79%) |
Aug 09, 2012 | 6.959 | 7.149 | 6.888 | 6.975 | 34,584 | -0.04(-0.56%) |
Aug 08, 2012 | 6.761 | 7.094 | 6.753 | 7.014 | 40,242 | +0.20(+2.90%) |
Aug 07, 2012 | 6.738 | 6.872 | 6.667 | 6.817 | 41,188 | +0.13(+1.89%) |
Aug 06, 2012 | 6.627 | 6.722 | 6.556 | 6.690 | 41,694 | +0.08(+1.20%) |
Aug 03, 2012 | 6.390 | 6.706 | 6.374 | 6.611 | 42,609 | +0.39(+6.23%) |
Aug 02, 2012 | 6.374 | 6.477 | 6.073 | 6.224 | 63,143 | -0.10(-1.62%) |
Aug 01, 2012 | 6.777 | 6.879 | 6.326 | 6.326 | 73,321 | -0.41(-6.10%) |
Jul 31, 2012 | 6.801 | 6.959 | 6.722 | 6.738 | 41,039 | -0.07(-1.05%) |
Jul 30, 2012 | 7.260 | 7.355 | 6.730 | 6.809 | 38,344 | -0.44(-6.11%) |
Jul 27, 2012 | 7.086 | 7.457 | 7.030 | 7.252 | 53,095 | +0.23(+3.27%) |
Jul 26, 2012 | 7.054 | 7.054 | 6.746 | 7.022 | 36,557 | +0.14(+2.07%) |
Jul 25, 2012 | 6.801 | 7.117 | 6.777 | 6.880 | 58,337 | +0.19(+2.84%) |
Jul 24, 2012 | 6.659 | 6.793 | 6.619 | 6.690 | 22,380 | +0.04(+0.59%) |
Jul 23, 2012 | 6.643 | 6.833 | 6.582 | 6.651 | 32,983 | -0.10(-1.52%) |
Jul 20, 2012 | 6.769 | 6.864 | 6.722 | 6.753 | 42,314 | -0.08(-1.16%) |
Jul 19, 2012 | 7.086 | 7.086 | 6.833 | 6.833 | 16,406 | -0.23(-3.25%) |
Jul 18, 2012 | 7.038 | 7.125 | 7.007 | 7.062 | 24,259 | +0.03(+0.45%) |
Jul 17, 2012 | 6.983 | 7.070 | 6.848 | 7.030 | 25,927 | +0.09(+1.25%) |
Jul 16, 2012 | 6.927 | 6.999 | 6.912 | 6.943 | 13,462 | -0.03(-0.45%) |
Jul 13, 2012 | 6.864 | 7.038 | 6.848 | 6.975 | 46,252 | +0.13(+1.97%) |
Jul 12, 2012 | 6.967 | 7.007 | 6.769 | 6.840 | 106,828 | -0.19(-2.70%) |
Jul 11, 2012 | 6.967 | 7.109 | 6.840 | 7.030 | 48,861 | +0.06(+0.91%) |
Jul 10, 2012 | 6.943 | 6.975 | 6.840 | 6.967 | 18,424 | +0.05(+0.69%) |
Jul 09, 2012 | 6.983 | 7.054 | 6.848 | 6.920 | 40,376 | -0.09(-1.35%) |
Jul 06, 2012 | 6.935 | 7.038 | 6.920 | 7.014 | 29,157 | -0.02(-0.22%) |
Jul 05, 2012 | 7.054 | 7.188 | 6.999 | 7.030 | 27,958 | -0.12(-1.66%) |
Jul 03, 2012 | 7.173 | 7.268 | 7.149 | 7.149 | 41,700 | -0.04(-0.55%) |
Jul 02, 2012 | 7.094 | 7.212 | 6.959 | 7.188 | 49,525 | +0.16(+2.25%) |
Jun 29, 2012 | 7.054 | 7.101 | 6.841 | 7.030 | 45,338 | +0.19(+2.77%) |
Jun 28, 2012 | 6.951 | 7.014 | 6.746 | 6.840 | 49,239 | -0.18(-2.59%) |
Jun 27, 2012 | 6.848 | 7.094 | 6.833 | 7.022 | 35,200 | +0.17(+2.42%) |
Jun 26, 2012 | 6.660 | 6.911 | 6.645 | 6.856 | 43,921 | +0.20(+2.94%) |
Jun 25, 2012 | 6.786 | 6.911 | 6.653 | 6.660 | 87,969 | -0.30(-4.28%) |
Jun 22, 2012 | 6.786 | 6.966 | 6.747 | 6.958 | 138,135 | +0.25(+3.74%) |
Jun 21, 2012 | 6.919 | 6.942 | 6.668 | 6.707 | 66,445 | -0.20(-2.84%) |
Jun 20, 2012 | 6.880 | 7.068 | 6.833 | 6.903 | 43,717 | -0.05(-0.79%) |
Jun 19, 2012 | 6.888 | 7.060 | 6.841 | 6.958 | 64,128 | +0.09(+1.31%) |
Jun 18, 2012 | 6.903 | 6.990 | 6.817 | 6.868 | 48,496 | -0.09(-1.30%) |
Jun 15, 2012 | 6.895 | 7.013 | 6.872 | 6.958 | 92,524 | +0.02(+0.34%) |
Jun 14, 2012 | 6.817 | 7.029 | 6.817 | 6.935 | 75,328 | +0.16(+2.31%) |
Jun 13, 2012 | 7.037 | 7.107 | 6.762 | 6.778 | 56,853 | -0.25(-3.57%) |
Jun 12, 2012 | 6.942 | 7.115 | 6.841 | 7.029 | 48,643 | +0.13(+1.93%) |
Jun 11, 2012 | 7.287 | 7.287 | 6.888 | 6.895 | 51,728 | -0.35(-4.86%) |
Jun 08, 2012 | 7.052 | 7.295 | 7.052 | 7.248 | 81,647 | +0.17(+2.44%) |
Jun 07, 2012 | 7.248 | 7.248 | 7.029 | 7.076 | 67,704 | -0.05(-0.66%) |
Jun 06, 2012 | 7.178 | 7.240 | 6.958 | 7.123 | 94,358 | -0.02(-0.22%) |
Jun 05, 2012 | 7.068 | 7.201 | 7.013 | 7.138 | 73,590 | +0.04(+0.55%) |
Jun 04, 2012 | 7.044 | 7.256 | 6.856 | 7.099 | 86,068 | +0.16(+2.26%) |