Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.337 | 8.398 | 8.326 | 8.378 | 2,960,320 | +0.06(+0.73%) |
Aug 30, 2012 | 8.376 | 8.378 | 8.259 | 8.317 | 1,982,477 | -0.06(-0.76%) |
Aug 29, 2012 | 8.350 | 8.404 | 8.316 | 8.381 | 947,204 | +0.07(+0.88%) |
Aug 27, 2012 | 8.409 | 8.411 | 8.292 | 8.308 | 1,349,956 | -0.03(-0.37%) |
Aug 24, 2012 | 8.428 | 8.449 | 8.311 | 8.339 | 2,488,952 | -0.08(-0.93%) |
Aug 23, 2012 | 8.445 | 8.465 | 8.372 | 8.417 | 1,778,716 | -0.04(-0.52%) |
Aug 22, 2012 | 8.495 | 8.495 | 8.392 | 8.460 | 1,378,610 | -0.03(-0.37%) |
Aug 21, 2012 | 8.502 | 8.544 | 8.457 | 8.491 | 1,138,919 | +0.01(+0.11%) |
Aug 20, 2012 | 8.484 | 8.521 | 8.289 | 8.482 | 2,287,182 | -0.02(-0.18%) |
Aug 17, 2012 | 8.442 | 8.501 | 8.421 | 8.498 | 1,514,487 | +0.04(+0.50%) |
Aug 16, 2012 | 8.463 | 8.491 | 8.395 | 8.456 | 2,648,680 | +0.02(+0.30%) |
Aug 15, 2012 | 8.309 | 8.487 | 8.259 | 8.431 | 1,850,793 | +0.12(+1.50%) |
Aug 14, 2012 | 8.395 | 8.443 | 8.261 | 8.306 | 2,317,576 | -0.07(-0.84%) |
Aug 13, 2012 | 8.518 | 8.558 | 8.298 | 8.376 | 2,487,591 | -0.11(-1.34%) |
Aug 10, 2012 | 7.753 | 8.607 | 7.704 | 8.490 | 10,126,513 | +0.80(+10.36%) |
Aug 09, 2012 | 7.633 | 7.862 | 7.619 | 7.693 | 3,441,410 | +0.04(+0.51%) |
Aug 08, 2012 | 7.688 | 7.809 | 7.552 | 7.654 | 2,088,519 | -0.08(-1.09%) |
Aug 07, 2012 | 7.806 | 7.839 | 7.705 | 7.738 | 2,186,515 | -0.08(-1.08%) |
Aug 06, 2012 | 7.582 | 7.903 | 7.463 | 7.822 | 1,537,599 | +0.26(+3.46%) |
Aug 03, 2012 | 7.272 | 7.688 | 7.259 | 7.560 | 3,634,473 | +0.36(+5.04%) |
Aug 02, 2012 | 7.168 | 7.225 | 7.120 | 7.197 | 2,733,042 | -0.00(-0.06%) |
Aug 01, 2012 | 7.014 | 7.260 | 6.987 | 7.202 | 4,329,015 | +0.19(+2.78%) |
Jul 31, 2012 | 7.106 | 7.154 | 6.956 | 7.007 | 2,525,100 | -0.10(-1.45%) |
Jul 30, 2012 | 7.132 | 7.201 | 7.034 | 7.110 | 1,692,908 | -0.05(-0.67%) |
Jul 27, 2012 | 7.146 | 7.221 | 7.106 | 7.159 | 2,263,325 | +0.04(+0.61%) |
Jul 26, 2012 | 7.160 | 7.191 | 7.073 | 7.115 | 953,138 | +0.04(+0.62%) |
Jul 25, 2012 | 7.071 | 7.205 | 7.057 | 7.071 | 1,031,348 | -0.02(-0.35%) |
Jul 24, 2012 | 7.194 | 7.257 | 7.040 | 7.096 | 922,346 | -0.09(-1.32%) |
Jul 23, 2012 | 7.218 | 7.241 | 7.101 | 7.191 | 1,315,902 | -0.19(-2.59%) |
Jul 20, 2012 | 7.451 | 7.482 | 7.355 | 7.383 | 1,725,094 | -0.16(-2.07%) |
Jul 19, 2012 | 7.448 | 7.623 | 7.448 | 7.538 | 1,512,650 | +0.13(+1.77%) |
Jul 18, 2012 | 7.292 | 7.479 | 7.247 | 7.408 | 1,103,445 | +0.11(+1.56%) |
Jul 17, 2012 | 7.389 | 7.440 | 7.241 | 7.294 | 785,602 | -0.09(-1.16%) |
Jul 16, 2012 | 7.356 | 7.445 | 7.193 | 7.380 | 1,296,842 | +0.00(+0.02%) |
Jul 13, 2012 | 7.362 | 7.412 | 7.328 | 7.378 | 727,479 | +0.02(+0.28%) |
Jul 12, 2012 | 7.333 | 7.431 | 7.330 | 7.358 | 2,097,477 | -0.01(-0.15%) |
Jul 11, 2012 | 7.375 | 7.484 | 7.303 | 7.369 | 2,322,418 | -0.05(-0.63%) |
Jul 10, 2012 | 7.523 | 7.528 | 7.314 | 7.415 | 2,987,747 | -0.09(-1.20%) |
Jul 09, 2012 | 7.626 | 7.626 | 7.476 | 7.506 | 2,143,881 | -0.09(-1.21%) |
Jul 06, 2012 | 7.915 | 7.989 | 7.458 | 7.598 | 4,434,576 | -0.51(-6.32%) |
Jul 05, 2012 | 8.286 | 8.286 | 8.079 | 8.110 | 2,051,408 | +0.01(+0.12%) |
Jul 03, 2012 | 7.911 | 8.121 | 7.867 | 8.101 | 1,281,828 | +0.18(+2.32%) |
Jul 02, 2012 | 7.792 | 7.934 | 7.792 | 7.917 | 1,746,440 | +0.15(+1.88%) |
Jun 29, 2012 | 7.665 | 7.809 | 7.665 | 7.770 | 1,733,243 | +0.22(+2.89%) |
Jun 28, 2012 | 7.562 | 7.638 | 7.468 | 7.552 | 2,775,946 | -0.08(-1.06%) |
Jun 27, 2012 | 7.434 | 7.669 | 7.434 | 7.633 | 1,663,934 | +0.19(+2.62%) |
Jun 26, 2012 | 7.355 | 7.482 | 7.336 | 7.439 | 2,390,687 | +0.07(+0.99%) |
Jun 25, 2012 | 7.482 | 7.504 | 7.302 | 7.366 | 2,486,891 | -0.19(-2.49%) |
Jun 22, 2012 | 7.445 | 7.588 | 7.439 | 7.554 | 2,078,829 | +0.11(+1.49%) |
Jun 21, 2012 | 7.672 | 7.672 | 7.417 | 7.443 | 2,501,661 | -0.22(-2.83%) |
Jun 20, 2012 | 7.728 | 7.797 | 7.556 | 7.660 | 1,914,586 | -0.02(-0.20%) |
Jun 19, 2012 | 7.568 | 7.841 | 7.568 | 7.676 | 4,152,475 | +0.18(+2.35%) |
Jun 18, 2012 | 7.342 | 7.554 | 7.320 | 7.500 | 1,404,059 | +0.11(+1.50%) |
Jun 15, 2012 | 7.244 | 7.423 | 7.221 | 7.389 | 2,425,743 | +0.17(+2.33%) |
Jun 14, 2012 | 7.236 | 7.271 | 7.180 | 7.221 | 3,058,027 | -0.01(-0.15%) |
Jun 13, 2012 | 7.252 | 7.285 | 7.201 | 7.232 | 3,219,405 | -0.05(-0.64%) |
Jun 12, 2012 | 7.196 | 7.294 | 7.050 | 7.278 | 4,077,386 | +0.12(+1.70%) |
Jun 11, 2012 | 7.330 | 7.380 | 7.146 | 7.157 | 1,804,004 | -0.12(-1.58%) |
Jun 08, 2012 | 7.378 | 7.420 | 7.229 | 7.272 | 2,971,243 | -0.12(-1.68%) |
Jun 07, 2012 | 7.612 | 7.657 | 7.386 | 7.397 | 1,759,579 | -0.13(-1.72%) |
Jun 06, 2012 | 7.428 | 7.562 | 7.397 | 7.526 | 1,833,583 | +0.14(+1.94%) |
Jun 05, 2012 | 7.299 | 7.425 | 7.261 | 7.383 | 2,182,283 | +0.04(+0.53%) |
Jun 04, 2012 | 7.303 | 7.428 | 7.238 | 7.344 | 2,705,493 | +0.02(+0.32%) |