Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.674 | 7.745 | 7.587 | 7.587 | 13,003,699 | +0.09(+1.17%) |
Aug 30, 2012 | 7.569 | 7.587 | 7.464 | 7.499 | 14,897,608 | -0.05(-0.70%) |
Aug 29, 2012 | 7.657 | 7.674 | 7.416 | 7.552 | 17,218,614 | -0.39(-4.97%) |
Aug 27, 2012 | 8.017 | 8.078 | 7.938 | 7.946 | 7,944,753 | -0.04(-0.55%) |
Aug 24, 2012 | 8.069 | 8.087 | 7.973 | 7.990 | 8,297,057 | -0.04(-0.44%) |
Aug 23, 2012 | 8.332 | 8.394 | 7.955 | 8.025 | 13,513,036 | -0.33(-3.99%) |
Aug 22, 2012 | 8.455 | 8.508 | 8.231 | 8.359 | 11,824,886 | -0.16(-1.85%) |
Aug 21, 2012 | 8.359 | 8.709 | 8.315 | 8.516 | 27,477,370 | +0.22(+2.64%) |
Aug 20, 2012 | 7.981 | 8.332 | 7.981 | 8.297 | 16,744,727 | +0.29(+3.61%) |
Aug 17, 2012 | 8.008 | 8.052 | 7.929 | 8.008 | 14,692,059 | +0.09(+1.11%) |
Aug 16, 2012 | 8.131 | 8.183 | 7.911 | 7.920 | 11,396,120 | -0.20(-2.48%) |
Aug 15, 2012 | 8.087 | 8.157 | 8.043 | 8.122 | 8,639,105 | -0.02(-0.22%) |
Aug 14, 2012 | 8.122 | 8.306 | 8.078 | 8.139 | 12,449,868 | +0.02(+0.22%) |
Aug 13, 2012 | 7.946 | 8.139 | 7.885 | 8.122 | 9,862,530 | +0.18(+2.21%) |
Aug 10, 2012 | 7.990 | 8.060 | 7.867 | 7.946 | 8,703,063 | -0.01(-0.11%) |
Aug 09, 2012 | 8.201 | 8.227 | 7.929 | 7.955 | 15,377,070 | -0.28(-3.41%) |
Aug 08, 2012 | 8.218 | 8.385 | 8.113 | 8.236 | 14,744,402 | +0.06(+0.75%) |
Aug 07, 2012 | 8.201 | 8.280 | 8.087 | 8.174 | 14,250,962 | -0.04(-0.53%) |
Aug 06, 2012 | 8.166 | 8.271 | 8.122 | 8.218 | 9,239,702 | +0.07(+0.86%) |
Aug 03, 2012 | 8.157 | 8.245 | 8.043 | 8.148 | 8,065,409 | +0.05(+0.65%) |
Aug 02, 2012 | 8.227 | 8.306 | 8.017 | 8.095 | 16,869,274 | -0.22(-2.64%) |
Aug 01, 2012 | 8.323 | 8.315 | 8.315 | 8.315 | 17,150,554 | -0.15(-1.76%) |
Jul 31, 2012 | 8.306 | 8.569 | 8.209 | 8.464 | 20,669,652 | +0.16(+1.90%) |
Jul 30, 2012 | 8.245 | 8.394 | 8.087 | 8.306 | 19,659,056 | +0.04(+0.53%) |
Jul 27, 2012 | 8.306 | 8.376 | 8.139 | 8.262 | 17,017,892 | +0.01(+0.11%) |
Jul 26, 2012 | 8.402 | 8.402 | 8.069 | 8.253 | 22,301,218 | -0.05(-0.63%) |
Jul 25, 2012 | 8.446 | 8.617 | 7.964 | 8.306 | 27,537,260 | +0.12(+1.50%) |
Jul 24, 2012 | 8.525 | 8.595 | 8.078 | 8.183 | 16,575,065 | -0.29(-3.42%) |
Jul 23, 2012 | 8.630 | 8.648 | 8.376 | 8.473 | 14,347,241 | -0.25(-2.82%) |
Jul 20, 2012 | 8.753 | 8.920 | 8.635 | 8.718 | 13,744,583 | -0.05(-0.60%) |
Jul 19, 2012 | 9.113 | 9.192 | 8.718 | 8.771 | 17,923,170 | -0.20(-2.25%) |
Jul 18, 2012 | 9.490 | 9.525 | 8.920 | 8.973 | 22,470,378 | -0.50(-5.28%) |
Jul 17, 2012 | 9.736 | 9.736 | 9.402 | 9.472 | 11,865,269 | -0.15(-1.55%) |
Jul 16, 2012 | 9.525 | 9.744 | 9.429 | 9.622 | 8,197,396 | +0.13(+1.39%) |
Jul 13, 2012 | 9.437 | 9.543 | 9.385 | 9.490 | 6,049,516 | +0.06(+0.65%) |
Jul 12, 2012 | 9.411 | 9.639 | 9.367 | 9.429 | 11,161,905 | -0.30(-3.07%) |
Jul 11, 2012 | 9.420 | 9.779 | 9.402 | 9.727 | 12,947,034 | +0.32(+3.45%) |
Jul 10, 2012 | 9.560 | 9.613 | 9.209 | 9.402 | 15,751,681 | -0.17(-1.74%) |
Jul 09, 2012 | 9.709 | 9.753 | 9.446 | 9.569 | 8,074,662 | -0.08(-0.82%) |
Jul 06, 2012 | 9.323 | 9.700 | 9.271 | 9.648 | 10,830,576 | +0.32(+3.48%) |
Jul 05, 2012 | 9.394 | 9.464 | 9.246 | 9.323 | 9,695,790 | -0.11(-1.21%) |
Jul 03, 2012 | 9.692 | 9.692 | 9.385 | 9.437 | 6,935,046 | -0.32(-3.24%) |
Jul 02, 2012 | 9.604 | 9.867 | 9.604 | 9.753 | 9,082,872 | +0.15(+1.55%) |
Jun 29, 2012 | 9.832 | 9.885 | 9.578 | 9.604 | 12,995,864 | -0.18(-1.88%) |
Jun 28, 2012 | 9.736 | 9.806 | 9.402 | 9.788 | 10,999,533 | +0.08(+0.81%) |
Jun 27, 2012 | 9.736 | 9.981 | 9.494 | 9.709 | 13,861,233 | -0.06(-0.63%) |
Jun 26, 2012 | 9.183 | 9.850 | 9.130 | 9.771 | 24,863,328 | +0.54(+5.89%) |
Jun 25, 2012 | 9.648 | 9.683 | 9.148 | 9.227 | 14,640,021 | -0.46(-4.71%) |
Jun 22, 2012 | 9.806 | 9.929 | 9.622 | 9.683 | 9,621,937 | -0.17(-1.69%) |
Jun 21, 2012 | 9.832 | 9.937 | 9.630 | 9.850 | 20,003,060 | +0.02(+0.18%) |
Jun 20, 2012 | 9.508 | 9.832 | 9.402 | 9.832 | 15,050,187 | +0.26(+2.75%) |
Jun 19, 2012 | 9.297 | 9.613 | 9.279 | 9.569 | 9,135,575 | +0.25(+2.63%) |
Jun 18, 2012 | 8.990 | 9.323 | 8.911 | 9.323 | 10,795,469 | +0.32(+3.61%) |
Jun 15, 2012 | 9.095 | 9.183 | 8.832 | 8.999 | 9,311,279 | -0.17(-1.82%) |
Jun 14, 2012 | 9.034 | 9.385 | 8.999 | 9.165 | 9,824,103 | +0.14(+1.55%) |
Jun 13, 2012 | 8.911 | 9.253 | 8.771 | 9.025 | 19,070,568 | +0.22(+2.49%) |
Jun 12, 2012 | 8.981 | 9.157 | 8.771 | 8.806 | 14,597,673 | -0.11(-1.28%) |
Jun 11, 2012 | 9.279 | 9.288 | 8.902 | 8.920 | 13,099,945 | -0.18(-2.02%) |
Jun 08, 2012 | 8.823 | 9.218 | 8.674 | 9.104 | 22,842,682 | +0.09(+0.97%) |
Jun 07, 2012 | 9.367 | 9.534 | 9.016 | 9.016 | 18,010,032 | -0.29(-3.11%) |
Jun 06, 2012 | 9.385 | 9.464 | 9.165 | 9.306 | 16,864,746 | +0.03(+0.28%) |
Jun 05, 2012 | 9.078 | 9.323 | 9.069 | 9.279 | 12,787,128 | +0.35(+3.93%) |
Jun 04, 2012 | 9.972 | 9.981 | 8.867 | 8.929 | 33,837,340 | -1.17(-11.56%) |