Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.980 | 6.980 | 6.820 | 6.850 | 8,937 | -0.04(-0.58%) |
Aug 30, 2012 | 6.990 | 6.990 | 6.780 | 6.890 | 165,848 | -0.11(-1.57%) |
Aug 29, 2012 | 7.010 | 7.012 | 6.980 | 7.000 | 9,575 | -0.09(-1.27%) |
Aug 27, 2012 | 7.240 | 7.240 | 7.090 | 7.090 | 15,784 | +0.09(+1.29%) |
Aug 24, 2012 | 7.020 | 7.040 | 6.990 | 7.000 | 13,157 | -0.12(-1.69%) |
Aug 23, 2012 | 7.140 | 7.140 | 7.080 | 7.120 | 3,815 | -0.15(-2.12%) |
Aug 22, 2012 | 7.180 | 7.274 | 7.180 | 7.274 | 13,602 | -0.03(-0.36%) |
Aug 21, 2012 | 7.310 | 7.390 | 7.260 | 7.300 | 29,886 | +0.18(+2.53%) |
Aug 20, 2012 | 7.220 | 7.220 | 7.090 | 7.120 | 51,500 | -0.27(-3.65%) |
Aug 17, 2012 | 7.400 | 7.400 | 7.340 | 7.390 | 8,215 | +0.02(+0.27%) |
Aug 16, 2012 | 7.310 | 7.390 | 7.310 | 7.370 | 11,994 | +0.15(+2.08%) |
Aug 15, 2012 | 7.210 | 7.250 | 7.200 | 7.220 | 15,359 | +0.03(+0.42%) |
Aug 14, 2012 | 7.150 | 7.240 | 7.150 | 7.190 | 6,228 | +0.02(+0.28%) |
Aug 13, 2012 | 7.220 | 7.220 | 7.150 | 7.170 | 5,726 | -0.10(-1.38%) |
Aug 11, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.00(+0.00%) |
Aug 10, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.03(+0.41%) |
Aug 09, 2012 | 7.180 | 7.310 | 7.180 | 7.240 | 6,559 | +0.15(+2.12%) |
Aug 08, 2012 | 7.030 | 7.130 | 7.030 | 7.090 | 3,532 | -0.07(-0.98%) |
Aug 07, 2012 | 7.100 | 7.170 | 7.100 | 7.160 | 17,878 | +0.02(+0.28%) |
Aug 06, 2012 | 7.150 | 7.210 | 7.140 | 7.140 | 26,092 | +0.17(+2.44%) |
Aug 03, 2012 | 6.850 | 7.010 | 6.840 | 6.970 | 16,121 | +0.40(+6.09%) |
Aug 02, 2012 | 6.620 | 6.730 | 6.530 | 6.570 | 9,833 | -0.38(-5.47%) |
Aug 01, 2012 | 7.020 | 7.020 | 6.950 | 6.950 | 4,972 | -0.30(-4.14%) |
Jul 31, 2012 | 7.300 | 7.330 | 7.150 | 7.250 | 61,927 | +0.47(+6.93%) |
Jul 30, 2012 | 6.690 | 6.800 | 6.690 | 6.780 | 38,981 | -0.05(-0.73%) |
Jul 27, 2012 | 6.670 | 6.840 | 6.630 | 6.830 | 366,682 | +0.25(+3.80%) |
Jul 26, 2012 | 6.620 | 6.690 | 6.520 | 6.580 | 504,963 | +0.14(+2.17%) |
Jul 25, 2012 | 6.510 | 6.540 | 6.420 | 6.440 | 18,621 | +0.06(+0.94%) |
Jul 24, 2012 | 6.440 | 6.480 | 6.350 | 6.380 | 63,078 | -0.17(-2.60%) |
Jul 23, 2012 | 6.380 | 6.560 | 6.360 | 6.550 | 20,805 | -0.23(-3.39%) |
Jul 20, 2012 | 6.860 | 6.870 | 6.780 | 6.780 | 18,783 | -0.18(-2.59%) |
Jul 19, 2012 | 6.990 | 6.990 | 6.880 | 6.960 | 8,813 | +0.33(+4.98%) |
Jul 18, 2012 | 6.500 | 6.650 | 6.500 | 6.630 | 14,123 | +0.19(+2.95%) |
Jul 17, 2012 | 6.400 | 6.480 | 6.330 | 6.440 | 21,126 | -0.12(-1.83%) |
Jul 16, 2012 | 6.550 | 6.560 | 6.500 | 6.560 | 3,066 | +0.19(+2.98%) |
Jul 14, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.00(+0.00%) |
Jul 13, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.20(+3.24%) |
Jul 12, 2012 | 6.170 | 6.210 | 6.080 | 6.170 | 34,608 | -0.10(-1.59%) |
Jul 11, 2012 | 6.270 | 6.290 | 6.220 | 6.270 | 21,658 | -0.13(-2.03%) |
Jul 10, 2012 | 6.480 | 6.490 | 6.370 | 6.400 | 4,966 | +0.07(+1.11%) |
Jul 09, 2012 | 6.270 | 6.340 | 6.270 | 6.330 | 7,003 | -0.04(-0.63%) |
Jul 06, 2012 | 6.460 | 6.460 | 6.300 | 6.370 | 315,872 | -0.38(-5.63%) |
Jul 05, 2012 | 6.710 | 6.780 | 6.700 | 6.750 | 22,010 | -0.20(-2.88%) |
Jul 03, 2012 | 6.820 | 6.960 | 6.810 | 6.950 | 8,532 | +0.05(+0.72%) |
Jul 02, 2012 | 6.880 | 6.900 | 6.800 | 6.900 | 61,836 | +0.16(+2.37%) |
Jun 30, 2012 | 6.640 | 6.740 | 6.616 | 6.740 | 22,536 | +0.03(+0.45%) |
Jun 29, 2012 | 6.640 | 6.740 | 6.616 | 6.710 | 22,672 | +0.37(+5.84%) |
Jun 28, 2012 | 6.250 | 6.360 | 6.210 | 6.340 | 42,614 | -0.14(-2.16%) |
Jun 27, 2012 | 6.490 | 6.512 | 6.450 | 6.480 | 7,732 | -0.15(-2.26%) |
Jun 26, 2012 | 7.460 | 7.460 | 6.570 | 6.630 | 94,195 | -0.90(-11.95%) |
Jun 25, 2012 | 7.610 | 7.610 | 7.520 | 7.530 | 5,577 | -0.22(-2.84%) |
Jun 22, 2012 | 7.720 | 7.770 | 7.680 | 7.750 | 9,724 | -0.12(-1.52%) |
Jun 21, 2012 | 8.060 | 8.060 | 7.870 | 7.870 | 8,280 | -0.18(-2.24%) |
Jun 20, 2012 | 8.008 | 8.130 | 8.008 | 8.050 | 21,613 | +0.12(+1.51%) |
Jun 19, 2012 | 7.850 | 7.970 | 7.850 | 7.930 | 23,489 | +0.22(+2.85%) |
Jun 18, 2012 | 7.700 | 7.720 | 7.603 | 7.710 | 54,102 | +0.21(+2.80%) |
Jun 15, 2012 | 7.480 | 7.530 | 7.310 | 7.500 | 158,670 | -0.02(-0.27%) |
Jun 14, 2012 | 7.500 | 7.530 | 7.450 | 7.520 | 20,608 | -0.15(-1.96%) |
Jun 13, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 18,129 | +0.01(+0.13%) |
Jun 12, 2012 | 7.550 | 7.750 | 7.530 | 7.660 | 15,844 | -0.06(-0.78%) |
Jun 11, 2012 | 7.910 | 7.910 | 7.710 | 7.720 | 12,961 | -0.06(-0.77%) |
Jun 08, 2012 | 7.690 | 7.790 | 7.690 | 7.780 | 26,394 | -0.06(-0.77%) |
Jun 07, 2012 | 8.000 | 8.000 | 7.820 | 7.840 | 27,385 | +0.08(+0.98%) |
Jun 06, 2012 | 7.530 | 7.780 | 7.530 | 7.764 | 26,905 | +0.36(+4.92%) |
Jun 05, 2012 | 7.240 | 7.430 | 7.240 | 7.400 | 16,125 | +0.11(+1.51%) |
Jun 04, 2012 | 7.280 | 7.290 | 7.220 | 7.290 | 6,554 | -0.15(-2.02%) |
Jun 02, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | +0.00(+0.00%) |