Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.940 | 7.990 | 7.780 | 7.890 | 443,465 | +0.01(+0.13%) |
Aug 30, 2012 | 7.910 | 7.910 | 7.730 | 7.880 | 658,219 | -0.02(-0.25%) |
Aug 29, 2012 | 7.980 | 8.050 | 7.870 | 7.900 | 800,627 | +0.05(+0.64%) |
Aug 27, 2012 | 7.990 | 7.990 | 7.790 | 7.850 | 806,219 | -0.09(-1.13%) |
Aug 24, 2012 | 7.860 | 8.030 | 7.750 | 7.940 | 663,384 | +0.05(+0.63%) |
Aug 23, 2012 | 8.130 | 8.180 | 7.880 | 7.890 | 661,876 | -0.29(-3.55%) |
Aug 22, 2012 | 7.910 | 8.180 | 7.870 | 8.180 | 972,082 | +0.23(+2.89%) |
Aug 21, 2012 | 8.250 | 8.350 | 7.840 | 7.950 | 1,614,408 | -0.25(-3.05%) |
Aug 20, 2012 | 8.190 | 8.290 | 7.910 | 8.200 | 816,987 | -0.10(-1.20%) |
Aug 17, 2012 | 8.290 | 8.360 | 8.150 | 8.300 | 636,038 | +0.05(+0.61%) |
Aug 16, 2012 | 8.280 | 8.380 | 8.188 | 8.250 | 602,099 | +0.02(+0.24%) |
Aug 15, 2012 | 8.560 | 8.590 | 8.220 | 8.230 | 661,863 | -0.29(-3.40%) |
Aug 14, 2012 | 8.480 | 8.550 | 8.220 | 8.520 | 788,412 | +0.12(+1.43%) |
Aug 13, 2012 | 8.390 | 8.500 | 8.230 | 8.400 | 699,061 | +0.01(+0.12%) |
Aug 10, 2012 | 8.620 | 8.620 | 8.260 | 8.390 | 523,086 | -0.09(-1.06%) |
Aug 09, 2012 | 8.630 | 8.680 | 8.450 | 8.480 | 597,174 | -0.07(-0.82%) |
Aug 08, 2012 | 8.330 | 8.680 | 8.110 | 8.550 | 2,185,900 | +0.15(+1.79%) |
Aug 07, 2012 | 8.160 | 8.620 | 8.100 | 8.400 | 2,322,476 | +0.43(+5.40%) |
Aug 06, 2012 | 7.940 | 8.100 | 7.800 | 7.970 | 565,167 | +0.11(+1.40%) |
Aug 03, 2012 | 8.170 | 8.250 | 7.720 | 7.860 | 1,243,413 | -0.08(-1.01%) |
Aug 02, 2012 | 7.250 | 8.000 | 7.150 | 7.940 | 2,423,059 | +0.83(+11.67%) |
Aug 01, 2012 | 7.270 | 7.340 | 7.020 | 7.110 | 792,681 | -0.14(-1.93%) |
Jul 31, 2012 | 7.050 | 7.340 | 7.020 | 7.250 | 745,984 | +0.17(+2.40%) |
Jul 30, 2012 | 7.120 | 7.190 | 6.940 | 7.080 | 862,296 | -0.04(-0.56%) |
Jul 27, 2012 | 6.860 | 7.190 | 6.860 | 7.120 | 953,162 | +0.28(+4.09%) |
Jul 26, 2012 | 6.900 | 7.040 | 6.840 | 6.840 | 488,824 | -0.06(-0.87%) |
Jul 25, 2012 | 7.000 | 7.050 | 6.880 | 6.900 | 553,183 | +0.02(+0.29%) |
Jul 24, 2012 | 6.980 | 6.990 | 6.850 | 6.880 | 581,124 | -0.12(-1.71%) |
Jul 23, 2012 | 6.970 | 7.000 | 6.850 | 7.000 | 1,566,110 | -0.05(-0.71%) |
Jul 20, 2012 | 7.140 | 7.140 | 6.920 | 7.050 | 663,146 | -0.17(-2.35%) |
Jul 19, 2012 | 7.350 | 7.350 | 7.060 | 7.220 | 778,817 | -0.10(-1.37%) |
Jul 18, 2012 | 7.160 | 7.359 | 7.150 | 7.320 | 341,660 | +0.12(+1.67%) |
Jul 17, 2012 | 7.270 | 7.270 | 7.090 | 7.200 | 268,801 | -0.04(-0.55%) |
Jul 16, 2012 | 7.330 | 7.400 | 7.140 | 7.240 | 205,245 | -0.13(-1.76%) |
Jul 13, 2012 | 7.290 | 7.440 | 7.264 | 7.370 | 372,091 | +0.07(+0.96%) |
Jul 12, 2012 | 7.170 | 7.320 | 7.160 | 7.300 | 430,176 | +0.08(+1.11%) |
Jul 11, 2012 | 7.270 | 7.310 | 7.170 | 7.220 | 258,534 | +0.00(+0.00%) |
Jul 10, 2012 | 7.390 | 7.510 | 7.210 | 7.220 | 468,366 | -0.16(-2.17%) |
Jul 09, 2012 | 7.440 | 7.540 | 7.330 | 7.380 | 368,174 | -0.11(-1.47%) |
Jul 06, 2012 | 7.480 | 7.530 | 7.410 | 7.490 | 278,292 | -0.10(-1.32%) |
Jul 05, 2012 | 7.490 | 7.610 | 7.400 | 7.590 | 316,555 | +0.03(+0.40%) |
Jul 03, 2012 | 7.570 | 7.600 | 7.470 | 7.560 | 353,520 | +0.00(+0.00%) |
Jul 02, 2012 | 7.560 | 7.610 | 7.390 | 7.560 | 327,201 | -0.02(-0.26%) |
Jun 29, 2012 | 7.670 | 7.720 | 7.540 | 7.580 | 1,621,209 | +0.09(+1.20%) |
Jun 28, 2012 | 7.420 | 7.550 | 7.360 | 7.490 | 324,625 | -0.03(-0.40%) |
Jun 27, 2012 | 7.490 | 7.540 | 7.360 | 7.520 | 570,848 | +0.07(+0.94%) |
Jun 26, 2012 | 7.480 | 7.569 | 7.360 | 7.450 | 310,691 | +0.01(+0.13%) |
Jun 25, 2012 | 7.510 | 7.510 | 7.290 | 7.440 | 700,746 | -0.17(-2.23%) |
Jun 22, 2012 | 7.520 | 7.620 | 7.320 | 7.610 | 927,354 | +0.13(+1.74%) |
Jun 21, 2012 | 7.770 | 7.810 | 7.460 | 7.480 | 846,918 | -0.23(-2.98%) |
Jun 20, 2012 | 7.650 | 7.710 | 7.460 | 7.710 | 693,962 | +0.10(+1.31%) |
Jun 19, 2012 | 7.830 | 7.900 | 7.550 | 7.610 | 976,258 | +0.03(+0.40%) |
Jun 18, 2012 | 7.460 | 7.705 | 7.400 | 7.580 | 1,646,350 | +0.09(+1.20%) |
Jun 15, 2012 | 7.240 | 7.540 | 7.200 | 7.490 | 460,396 | +0.24(+3.31%) |
Jun 14, 2012 | 7.200 | 7.340 | 7.150 | 7.250 | 383,770 | +0.03(+0.42%) |
Jun 13, 2012 | 7.300 | 7.400 | 7.160 | 7.220 | 438,160 | -0.16(-2.17%) |
Jun 12, 2012 | 7.360 | 7.450 | 7.140 | 7.380 | 545,620 | +0.15(+2.07%) |
Jun 11, 2012 | 7.450 | 7.500 | 7.220 | 7.230 | 232,051 | -0.11(-1.50%) |
Jun 08, 2012 | 7.220 | 7.380 | 7.130 | 7.340 | 377,996 | +0.06(+0.82%) |
Jun 07, 2012 | 7.310 | 7.410 | 7.220 | 7.280 | 1,635,479 | +0.07(+0.97%) |
Jun 06, 2012 | 7.090 | 7.300 | 7.090 | 7.210 | 1,672,800 | +0.29(+4.19%) |
Jun 05, 2012 | 6.770 | 6.950 | 6.730 | 6.920 | 1,612,459 | +0.11(+1.62%) |
Jun 04, 2012 | 7.010 | 7.020 | 6.650 | 6.810 | 1,355,769 | -0.14(-2.01%) |