Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.586 | 7.620 | 7.437 | 7.502 | 6,093,679 | -0.01(-0.13%) |
Aug 30, 2012 | 7.800 | 7.899 | 7.488 | 7.512 | 6,414,528 | -0.34(-4.34%) |
Aug 29, 2012 | 7.745 | 7.913 | 7.543 | 7.853 | 3,963,903 | +0.07(+0.89%) |
Aug 27, 2012 | 7.769 | 7.923 | 7.634 | 7.783 | 6,815,091 | +0.04(+0.46%) |
Aug 24, 2012 | 7.615 | 7.781 | 7.471 | 7.747 | 4,043,678 | +0.13(+1.70%) |
Aug 23, 2012 | 7.637 | 7.848 | 7.565 | 7.618 | 3,235,120 | -0.02(-0.31%) |
Aug 22, 2012 | 7.911 | 7.990 | 7.589 | 7.642 | 4,618,848 | -0.29(-3.69%) |
Aug 21, 2012 | 7.894 | 8.043 | 7.877 | 7.935 | 4,418,569 | +0.07(+0.89%) |
Aug 20, 2012 | 8.052 | 8.057 | 7.759 | 7.865 | 4,951,137 | -0.18(-2.30%) |
Aug 17, 2012 | 7.867 | 8.081 | 7.723 | 8.050 | 4,731,441 | +0.18(+2.32%) |
Aug 16, 2012 | 7.505 | 7.889 | 7.495 | 7.867 | 4,168,941 | +0.37(+4.97%) |
Aug 15, 2012 | 7.613 | 7.618 | 7.389 | 7.495 | 3,987,238 | -0.12(-1.64%) |
Aug 14, 2012 | 7.529 | 7.644 | 7.442 | 7.620 | 4,910,762 | +0.14(+1.93%) |
Aug 13, 2012 | 7.399 | 7.507 | 7.250 | 7.476 | 3,308,853 | +0.09(+1.20%) |
Aug 10, 2012 | 7.512 | 7.606 | 7.301 | 7.387 | 4,758,515 | -0.19(-2.50%) |
Aug 09, 2012 | 7.555 | 7.651 | 7.471 | 7.577 | 3,853,151 | +0.04(+0.48%) |
Aug 08, 2012 | 7.601 | 7.766 | 7.499 | 7.541 | 6,739,480 | -0.10(-1.29%) |
Aug 07, 2012 | 7.245 | 7.769 | 7.231 | 7.639 | 6,417,052 | +0.41(+5.65%) |
Aug 06, 2012 | 6.936 | 7.394 | 6.904 | 7.231 | 7,724,162 | +0.30(+4.37%) |
Aug 03, 2012 | 6.803 | 6.996 | 6.758 | 6.928 | 7,157,507 | +0.26(+3.93%) |
Aug 02, 2012 | 6.851 | 6.967 | 6.544 | 6.667 | 7,157,698 | -0.24(-3.51%) |
Aug 01, 2012 | 6.924 | 7.099 | 6.887 | 6.909 | 5,872,908 | +0.07(+0.98%) |
Jul 31, 2012 | 7.032 | 7.113 | 6.808 | 6.842 | 9,012,854 | -0.23(-3.26%) |
Jul 30, 2012 | 7.485 | 7.485 | 6.960 | 7.072 | 13,146,626 | -0.45(-6.03%) |
Jul 27, 2012 | 7.260 | 7.579 | 7.178 | 7.526 | 8,325,024 | +0.29(+3.98%) |
Jul 26, 2012 | 7.209 | 7.284 | 6.933 | 7.238 | 10,147,013 | +0.11(+1.58%) |
Jul 25, 2012 | 6.996 | 7.596 | 6.960 | 7.125 | 35,492,128 | +0.61(+9.44%) |
Jul 24, 2012 | 6.496 | 6.554 | 6.273 | 6.510 | 15,883,440 | +0.02(+0.37%) |
Jul 23, 2012 | 6.181 | 6.534 | 6.124 | 6.486 | 9,357,660 | +0.11(+1.77%) |
Jul 20, 2012 | 6.571 | 6.597 | 6.287 | 6.374 | 8,896,864 | -0.25(-3.74%) |
Jul 19, 2012 | 6.350 | 6.691 | 6.244 | 6.621 | 17,668,156 | +0.49(+7.99%) |
Jul 18, 2012 | 6.064 | 6.189 | 5.958 | 6.131 | 8,927,849 | +0.05(+0.87%) |
Jul 17, 2012 | 5.821 | 6.097 | 5.723 | 6.078 | 10,016,095 | -0.00(-0.04%) |
Jul 16, 2012 | 6.172 | 6.208 | 5.989 | 6.081 | 5,526,949 | -0.09(-1.44%) |
Jul 13, 2012 | 5.867 | 6.302 | 5.852 | 6.169 | 10,115,979 | +0.34(+5.81%) |
Jul 12, 2012 | 5.687 | 5.884 | 5.612 | 5.831 | 7,378,694 | +0.11(+1.85%) |
Jul 11, 2012 | 5.646 | 5.759 | 5.550 | 5.725 | 6,126,437 | +0.09(+1.53%) |
Jul 10, 2012 | 5.771 | 5.824 | 5.579 | 5.639 | 6,345,143 | -0.11(-1.92%) |
Jul 09, 2012 | 5.752 | 5.948 | 5.675 | 5.749 | 11,831,625 | -0.06(-1.12%) |
Jul 06, 2012 | 5.607 | 5.936 | 5.543 | 5.814 | 10,973,910 | +0.12(+2.15%) |
Jul 05, 2012 | 5.463 | 5.732 | 5.444 | 5.692 | 9,091,130 | +0.21(+3.81%) |
Jul 03, 2012 | 5.363 | 5.502 | 5.327 | 5.483 | 3,568,412 | +0.12(+2.15%) |
Jul 02, 2012 | 5.600 | 5.641 | 5.303 | 5.367 | 7,831,503 | -0.25(-4.45%) |
Jun 29, 2012 | 5.437 | 5.694 | 5.367 | 5.617 | 11,566,578 | +0.28(+5.27%) |
Jun 28, 2012 | 5.142 | 5.627 | 5.142 | 5.336 | 16,572,843 | +0.11(+2.16%) |
Jun 27, 2012 | 5.098 | 5.259 | 5.029 | 5.223 | 9,801,196 | +0.18(+3.47%) |
Jun 26, 2012 | 5.098 | 5.170 | 4.971 | 5.048 | 14,156,700 | -0.04(-0.85%) |
Jun 25, 2012 | 5.250 | 5.303 | 5.079 | 5.091 | 9,578,547 | -0.20(-3.77%) |
Jun 22, 2012 | 5.259 | 5.339 | 5.218 | 5.290 | 9,124,622 | +0.09(+1.66%) |
Jun 21, 2012 | 5.620 | 5.644 | 5.167 | 5.204 | 17,624,862 | -0.40(-7.16%) |
Jun 20, 2012 | 5.641 | 5.732 | 5.565 | 5.605 | 10,804,503 | -0.05(-0.85%) |
Jun 19, 2012 | 5.696 | 5.797 | 5.632 | 5.653 | 10,360,938 | +0.02(+0.38%) |
Jun 18, 2012 | 5.689 | 5.689 | 5.535 | 5.632 | 11,375,118 | -0.18(-3.02%) |
Jun 15, 2012 | 5.571 | 5.809 | 5.567 | 5.807 | 25,814,460 | +0.23(+4.09%) |
Jun 14, 2012 | 5.545 | 5.603 | 5.423 | 5.579 | 19,233,942 | +0.06(+1.00%) |
Jun 13, 2012 | 5.795 | 5.869 | 5.466 | 5.523 | 24,645,758 | -0.21(-3.64%) |
Jun 12, 2012 | 5.653 | 5.761 | 5.511 | 5.732 | 17,751,642 | +0.11(+1.96%) |
Jun 11, 2012 | 6.085 | 6.193 | 5.600 | 5.622 | 34,162,900 | -0.51(-8.34%) |
Jun 08, 2012 | 5.485 | 6.172 | 5.430 | 6.133 | 71,009,128 | +0.76(+14.07%) |
Jun 07, 2012 | 5.377 | 5.471 | 5.055 | 5.377 | 79,029,528 | +0.00(+0.00%) |
Jun 06, 2012 | 6.414 | 6.455 | 5.264 | 5.377 | 173,883,744 | -5.11(-48.73%) |
Jun 05, 2012 | 10.23 | 10.54 | 9.973 | 10.49 | 8,751,625 | +0.23(+2.27%) |
Jun 04, 2012 | 10.45 | 10.48 | 9.987 | 10.25 | 11,711,567 | -0.11(-1.02%) |