Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.317 | 7.338 | 7.215 | 7.269 | 4,805,967 | +0.01(+0.09%) |
Aug 30, 2012 | 7.235 | 7.283 | 7.167 | 7.263 | 8,195,409 | -0.05(-0.65%) |
Aug 29, 2012 | 7.297 | 7.345 | 7.263 | 7.310 | 6,169,857 | -0.04(-0.56%) |
Aug 27, 2012 | 7.420 | 7.474 | 7.321 | 7.351 | 6,321,309 | -0.03(-0.46%) |
Aug 24, 2012 | 7.413 | 7.481 | 7.365 | 7.386 | 8,204,398 | -0.03(-0.46%) |
Aug 23, 2012 | 7.556 | 7.611 | 7.396 | 7.420 | 10,171,334 | -0.14(-1.81%) |
Aug 22, 2012 | 7.789 | 7.816 | 7.447 | 7.556 | 16,990,908 | -0.26(-3.32%) |
Aug 21, 2012 | 7.775 | 7.966 | 7.734 | 7.816 | 15,853,778 | +0.05(+0.70%) |
Aug 20, 2012 | 7.693 | 7.789 | 7.611 | 7.761 | 12,554,214 | +0.06(+0.80%) |
Aug 17, 2012 | 7.563 | 7.748 | 7.515 | 7.700 | 10,738,090 | +0.13(+1.71%) |
Aug 16, 2012 | 7.358 | 7.611 | 7.328 | 7.570 | 9,950,797 | +0.25(+3.36%) |
Aug 15, 2012 | 7.228 | 7.331 | 7.222 | 7.324 | 5,777,259 | +0.07(+0.94%) |
Aug 14, 2012 | 7.324 | 7.372 | 7.228 | 7.256 | 6,144,994 | -0.01(-0.19%) |
Aug 13, 2012 | 7.324 | 7.324 | 7.140 | 7.269 | 7,191,272 | -0.07(-0.93%) |
Aug 10, 2012 | 7.310 | 7.433 | 7.249 | 7.338 | 8,522,478 | -0.03(-0.37%) |
Aug 09, 2012 | 7.256 | 7.399 | 7.201 | 7.365 | 13,527,685 | +0.29(+4.05%) |
Aug 08, 2012 | 7.092 | 7.181 | 7.037 | 7.078 | 9,362,213 | -0.05(-0.67%) |
Aug 07, 2012 | 6.969 | 7.140 | 6.969 | 7.126 | 12,689,958 | +0.22(+3.17%) |
Aug 06, 2012 | 6.723 | 7.010 | 6.634 | 6.907 | 21,913,930 | -0.59(-7.84%) |
Aug 03, 2012 | 6.709 | 7.550 | 6.709 | 7.495 | 59,197,572 | +0.88(+13.33%) |
Aug 02, 2012 | 6.579 | 6.757 | 6.559 | 6.614 | 9,245,203 | -0.07(-1.02%) |
Aug 01, 2012 | 6.723 | 6.757 | 6.586 | 6.682 | 15,753,570 | -0.06(-0.91%) |
Jul 31, 2012 | 6.730 | 6.812 | 6.678 | 6.743 | 11,715,882 | +0.01(+0.20%) |
Jul 30, 2012 | 6.894 | 6.901 | 6.607 | 6.730 | 14,907,098 | -0.18(-2.67%) |
Jul 27, 2012 | 6.846 | 6.935 | 6.716 | 6.914 | 19,336,662 | +0.15(+2.22%) |
Jul 26, 2012 | 6.962 | 6.983 | 6.176 | 6.764 | 47,249,200 | -0.74(-9.92%) |
Jul 25, 2012 | 7.659 | 7.748 | 7.495 | 7.509 | 14,760,407 | -0.13(-1.70%) |
Jul 24, 2012 | 7.741 | 7.816 | 7.570 | 7.638 | 9,390,155 | -0.11(-1.41%) |
Jul 23, 2012 | 7.761 | 7.864 | 7.686 | 7.748 | 10,475,130 | -0.17(-2.16%) |
Jul 20, 2012 | 7.898 | 8.041 | 7.864 | 7.919 | 9,963,062 | +0.02(+0.26%) |
Jul 19, 2012 | 7.891 | 8.233 | 7.843 | 7.898 | 16,082,447 | +0.04(+0.52%) |
Jul 18, 2012 | 7.850 | 7.946 | 7.775 | 7.857 | 12,265,055 | -0.02(-0.26%) |
Jul 17, 2012 | 7.577 | 7.973 | 7.570 | 7.878 | 22,701,682 | +0.37(+4.91%) |
Jul 16, 2012 | 7.283 | 7.522 | 7.269 | 7.509 | 10,379,284 | +0.20(+2.71%) |
Jul 13, 2012 | 7.194 | 7.317 | 7.191 | 7.310 | 8,625,191 | +0.13(+1.81%) |
Jul 12, 2012 | 7.078 | 7.228 | 7.051 | 7.181 | 10,629,128 | +0.06(+0.86%) |
Jul 11, 2012 | 7.208 | 7.222 | 7.064 | 7.119 | 7,986,868 | -0.09(-1.23%) |
Jul 10, 2012 | 7.338 | 7.420 | 7.160 | 7.208 | 5,509,525 | -0.08(-1.12%) |
Jul 09, 2012 | 7.379 | 7.420 | 7.269 | 7.290 | 5,618,654 | -0.12(-1.66%) |
Jul 06, 2012 | 7.515 | 7.553 | 7.345 | 7.413 | 6,729,684 | -0.21(-2.78%) |
Jul 05, 2012 | 7.720 | 7.748 | 7.577 | 7.625 | 6,013,275 | -0.15(-1.93%) |
Jul 03, 2012 | 7.529 | 7.789 | 7.522 | 7.775 | 6,258,287 | +0.23(+3.08%) |
Jul 02, 2012 | 7.433 | 7.543 | 7.392 | 7.543 | 8,256,911 | +0.13(+1.75%) |
Jun 29, 2012 | 7.324 | 7.440 | 7.263 | 7.413 | 11,059,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.099 | 7.160 | 7.024 | 7.140 | 5,175,005 | -0.03(-0.48%) |
Jun 27, 2012 | 7.071 | 7.208 | 7.024 | 7.174 | 6,425,608 | +0.14(+1.94%) |
Jun 26, 2012 | 6.914 | 7.071 | 6.907 | 7.037 | 6,364,764 | +0.13(+1.88%) |
Jun 25, 2012 | 6.955 | 7.010 | 6.849 | 6.907 | 8,222,376 | -0.14(-2.03%) |
Jun 22, 2012 | 7.133 | 7.153 | 7.030 | 7.051 | 13,505,676 | -0.05(-0.67%) |
Jun 21, 2012 | 7.365 | 7.372 | 7.085 | 7.099 | 8,126,096 | -0.26(-3.53%) |
Jun 20, 2012 | 7.242 | 7.372 | 7.177 | 7.358 | 8,113,293 | +0.11(+1.51%) |
Jun 19, 2012 | 7.140 | 7.283 | 7.140 | 7.249 | 6,980,022 | +0.14(+2.02%) |
Jun 18, 2012 | 7.140 | 7.153 | 7.030 | 7.105 | 6,944,145 | -0.07(-0.95%) |
Jun 15, 2012 | 7.037 | 7.181 | 7.010 | 7.174 | 9,707,319 | +0.11(+1.55%) |
Jun 14, 2012 | 7.112 | 7.129 | 6.976 | 7.064 | 13,894,706 | -0.01(-0.10%) |
Jun 13, 2012 | 7.345 | 7.351 | 7.061 | 7.071 | 10,708,995 | -0.31(-4.17%) |
Jun 12, 2012 | 7.297 | 7.410 | 7.215 | 7.379 | 6,250,033 | +0.11(+1.50%) |
Jun 11, 2012 | 7.440 | 7.474 | 7.263 | 7.269 | 9,246,766 | -0.14(-1.84%) |
Jun 08, 2012 | 7.276 | 7.413 | 7.146 | 7.406 | 7,016,994 | +0.12(+1.69%) |
Jun 07, 2012 | 7.413 | 7.468 | 7.269 | 7.283 | 8,740,812 | -0.02(-0.28%) |
Jun 06, 2012 | 7.078 | 7.324 | 7.010 | 7.304 | 10,004,553 | +0.27(+3.79%) |
Jun 05, 2012 | 6.772 | 7.037 | 6.765 | 7.037 | 12,549,102 | +0.23(+3.39%) |
Jun 04, 2012 | 6.840 | 6.895 | 6.711 | 6.806 | 8,136,008 | -0.03(-0.50%) |