Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.120 | 7.150 | 6.900 | 7.010 | 76,592 | +0.00(+0.00%) |
Aug 30, 2012 | 7.300 | 7.320 | 6.760 | 7.010 | 141,218 | -0.31(-4.23%) |
Aug 29, 2012 | 7.520 | 7.660 | 7.300 | 7.320 | 58,794 | -0.30(-3.94%) |
Aug 27, 2012 | 7.450 | 7.690 | 7.450 | 7.620 | 30,571 | +0.19(+2.56%) |
Aug 24, 2012 | 7.170 | 7.480 | 7.160 | 7.430 | 31,109 | +0.21(+2.91%) |
Aug 23, 2012 | 7.440 | 7.460 | 7.110 | 7.220 | 72,057 | -0.26(-3.48%) |
Aug 22, 2012 | 7.720 | 7.810 | 7.310 | 7.480 | 128,733 | -0.23(-2.98%) |
Aug 21, 2012 | 8.060 | 8.070 | 7.680 | 7.710 | 37,099 | -0.28(-3.50%) |
Aug 20, 2012 | 7.990 | 8.041 | 7.810 | 7.990 | 18,406 | +0.00(+0.00%) |
Aug 17, 2012 | 7.751 | 8.080 | 7.750 | 7.990 | 51,686 | +0.22(+2.83%) |
Aug 16, 2012 | 7.908 | 7.908 | 7.660 | 7.770 | 62,406 | -0.10(-1.27%) |
Aug 15, 2012 | 7.870 | 7.970 | 7.800 | 7.870 | 16,052 | +0.00(+0.00%) |
Aug 14, 2012 | 8.020 | 8.170 | 7.800 | 7.870 | 85,620 | -0.04(-0.51%) |
Aug 13, 2012 | 7.860 | 7.930 | 7.760 | 7.910 | 57,252 | +0.07(+0.89%) |
Aug 10, 2012 | 7.780 | 7.930 | 7.780 | 7.840 | 19,532 | +0.00(+0.00%) |
Aug 09, 2012 | 7.830 | 8.116 | 7.630 | 7.840 | 91,870 | -0.06(-0.76%) |
Aug 08, 2012 | 9.480 | 9.480 | 7.750 | 7.900 | 361,370 | -1.04(-11.63%) |
Aug 07, 2012 | 8.460 | 9.050 | 8.460 | 8.940 | 169,349 | +0.51(+6.05%) |
Aug 06, 2012 | 8.270 | 8.460 | 8.270 | 8.430 | 38,409 | +0.24(+2.93%) |
Aug 03, 2012 | 8.340 | 8.340 | 8.080 | 8.190 | 26,322 | +0.05(+0.61%) |
Aug 02, 2012 | 8.090 | 8.260 | 8.080 | 8.140 | 23,243 | +0.01(+0.12%) |
Aug 01, 2012 | 8.330 | 8.380 | 8.100 | 8.130 | 21,462 | -0.15(-1.81%) |
Jul 31, 2012 | 8.280 | 8.519 | 8.280 | 8.280 | 24,663 | +0.03(+0.36%) |
Jul 30, 2012 | 7.970 | 8.390 | 7.950 | 8.250 | 55,238 | +0.32(+4.04%) |
Jul 27, 2012 | 7.380 | 7.980 | 7.230 | 7.930 | 64,924 | +0.61(+8.33%) |
Jul 26, 2012 | 7.460 | 7.691 | 7.320 | 7.320 | 49,765 | +0.00(+0.07%) |
Jul 25, 2012 | 7.580 | 7.580 | 7.250 | 7.315 | 49,141 | -0.21(-2.86%) |
Jul 24, 2012 | 7.680 | 7.790 | 7.490 | 7.530 | 35,151 | -0.18(-2.33%) |
Jul 23, 2012 | 7.940 | 7.989 | 7.690 | 7.710 | 42,192 | -0.35(-4.34%) |
Jul 20, 2012 | 8.030 | 8.090 | 7.960 | 8.060 | 12,841 | +0.00(+0.00%) |
Jul 19, 2012 | 8.030 | 8.200 | 7.960 | 8.060 | 23,499 | +0.02(+0.25%) |
Jul 18, 2012 | 8.250 | 8.300 | 8.010 | 8.040 | 32,918 | -0.22(-2.66%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.140 | 8.260 | 54,133 | -0.10(-1.20%) |
Jul 16, 2012 | 8.300 | 8.680 | 8.242 | 8.360 | 101,042 | +0.02(+0.24%) |
Jul 13, 2012 | 8.280 | 8.520 | 8.280 | 8.340 | 43,850 | +0.07(+0.85%) |
Jul 12, 2012 | 8.390 | 8.600 | 8.260 | 8.270 | 59,995 | -0.32(-3.73%) |
Jul 11, 2012 | 8.670 | 8.870 | 8.320 | 8.590 | 55,229 | -0.02(-0.23%) |
Jul 10, 2012 | 8.970 | 8.970 | 8.490 | 8.610 | 75,171 | -0.35(-3.91%) |
Jul 09, 2012 | 8.200 | 9.180 | 8.200 | 8.960 | 187,922 | +1.06(+13.42%) |
Jul 06, 2012 | 8.120 | 8.200 | 7.800 | 7.900 | 69,558 | -0.25(-3.07%) |
Jul 05, 2012 | 8.050 | 8.240 | 8.030 | 8.150 | 45,894 | +0.14(+1.75%) |
Jul 03, 2012 | 7.870 | 8.090 | 7.790 | 8.010 | 29,377 | +0.05(+0.63%) |
Jul 02, 2012 | 8.390 | 8.660 | 7.880 | 7.960 | 106,035 | -0.44(-5.24%) |
Jun 29, 2012 | 8.210 | 8.572 | 8.060 | 8.400 | 76,866 | +0.37(+4.61%) |
Jun 28, 2012 | 7.760 | 8.230 | 7.690 | 8.030 | 90,935 | +0.18(+2.29%) |
Jun 27, 2012 | 7.190 | 7.870 | 7.110 | 7.850 | 91,493 | +0.74(+10.41%) |
Jun 26, 2012 | 7.530 | 7.630 | 7.030 | 7.110 | 133,550 | -0.46(-6.08%) |
Jun 25, 2012 | 7.630 | 7.820 | 7.430 | 7.570 | 85,737 | -0.15(-1.94%) |
Jun 22, 2012 | 7.620 | 7.890 | 7.620 | 7.720 | 51,404 | +0.12(+1.58%) |
Jun 21, 2012 | 8.560 | 8.640 | 7.510 | 7.600 | 229,452 | -0.93(-10.90%) |
Jun 20, 2012 | 8.710 | 8.850 | 8.500 | 8.530 | 48,841 | -0.18(-2.07%) |
Jun 19, 2012 | 8.820 | 9.070 | 8.700 | 8.710 | 87,943 | +0.00(+0.00%) |
Jun 18, 2012 | 9.000 | 9.190 | 8.670 | 8.710 | 59,400 | -0.31(-3.44%) |
Jun 15, 2012 | 9.170 | 9.280 | 8.971 | 9.020 | 48,135 | -0.13(-1.42%) |
Jun 14, 2012 | 9.080 | 9.370 | 9.020 | 9.150 | 25,666 | +0.03(+0.33%) |
Jun 13, 2012 | 8.990 | 9.470 | 8.900 | 9.120 | 56,708 | +0.17(+1.90%) |
Jun 12, 2012 | 9.110 | 9.250 | 8.900 | 8.950 | 40,983 | -0.10(-1.10%) |
Jun 11, 2012 | 9.900 | 9.900 | 9.000 | 9.050 | 73,986 | -0.62(-6.41%) |
Jun 08, 2012 | 9.120 | 9.799 | 8.900 | 9.670 | 120,543 | +0.58(+6.38%) |
Jun 07, 2012 | 9.880 | 10.00 | 9.010 | 9.090 | 105,271 | -0.54(-5.61%) |
Jun 06, 2012 | 8.690 | 9.700 | 8.610 | 9.630 | 200,411 | +1.04(+12.17%) |
Jun 05, 2012 | 8.450 | 8.600 | 8.301 | 8.585 | 65,619 | +0.14(+1.60%) |
Jun 04, 2012 | 8.230 | 8.670 | 8.208 | 8.450 | 159,042 | +0.50(+6.29%) |