Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.475 | 7.542 | 7.442 | 7.464 | 3,279,127 | +0.02(+0.30%) |
Aug 30, 2012 | 7.453 | 7.492 | 7.408 | 7.442 | 2,369,945 | -0.02(-0.22%) |
Aug 29, 2012 | 7.486 | 7.498 | 7.442 | 7.458 | 2,278,761 | +0.01(+0.08%) |
Aug 27, 2012 | 7.604 | 7.626 | 7.447 | 7.453 | 3,648,268 | -0.15(-1.98%) |
Aug 24, 2012 | 7.576 | 7.637 | 7.531 | 7.604 | 3,202,995 | +0.00(+0.00%) |
Aug 23, 2012 | 7.570 | 7.626 | 7.514 | 7.604 | 4,158,617 | +0.04(+0.59%) |
Aug 22, 2012 | 7.621 | 7.654 | 7.542 | 7.559 | 3,288,629 | -0.07(-0.88%) |
Aug 21, 2012 | 7.654 | 7.755 | 7.604 | 7.626 | 4,319,555 | -0.02(-0.22%) |
Aug 20, 2012 | 7.537 | 7.646 | 7.486 | 7.643 | 4,401,037 | +0.08(+1.11%) |
Aug 17, 2012 | 7.520 | 7.581 | 7.458 | 7.559 | 6,307,994 | +0.04(+0.59%) |
Aug 16, 2012 | 7.475 | 7.526 | 7.414 | 7.514 | 4,901,399 | +0.05(+0.67%) |
Aug 15, 2012 | 7.503 | 7.559 | 7.419 | 7.464 | 4,160,098 | -0.06(-0.74%) |
Aug 14, 2012 | 7.581 | 7.593 | 7.475 | 7.520 | 4,157,525 | -0.05(-0.66%) |
Aug 13, 2012 | 7.542 | 7.598 | 7.520 | 7.570 | 4,849,685 | -0.02(-0.22%) |
Aug 10, 2012 | 7.643 | 7.657 | 7.542 | 7.587 | 6,359,182 | -0.06(-0.73%) |
Aug 09, 2012 | 7.749 | 7.794 | 7.565 | 7.643 | 6,299,182 | -0.15(-1.87%) |
Aug 08, 2012 | 7.766 | 7.833 | 7.626 | 7.788 | 8,313,630 | +0.04(+0.47%) |
Aug 07, 2012 | 7.692 | 7.801 | 7.676 | 7.752 | 12,175,048 | +0.13(+1.71%) |
Aug 06, 2012 | 7.572 | 7.676 | 7.534 | 7.621 | 13,668,775 | +0.08(+1.08%) |
Aug 03, 2012 | 7.132 | 7.746 | 7.132 | 7.540 | 17,748,414 | +0.50(+7.11%) |
Aug 02, 2012 | 7.181 | 7.208 | 6.876 | 7.039 | 10,039,272 | -0.17(-2.34%) |
Aug 01, 2012 | 7.273 | 7.317 | 7.191 | 7.208 | 9,058,925 | -0.06(-0.82%) |
Jul 31, 2012 | 7.197 | 7.317 | 7.159 | 7.268 | 13,048,111 | +0.07(+0.91%) |
Jul 30, 2012 | 7.077 | 7.257 | 7.072 | 7.202 | 6,617,191 | +0.11(+1.61%) |
Jul 27, 2012 | 7.148 | 7.197 | 7.072 | 7.088 | 9,777,969 | -0.02(-0.23%) |
Jul 26, 2012 | 7.246 | 7.246 | 7.077 | 7.104 | 7,339,983 | -0.07(-0.91%) |
Jul 25, 2012 | 7.300 | 7.311 | 7.153 | 7.170 | 4,557,057 | -0.07(-0.90%) |
Jul 24, 2012 | 7.338 | 7.349 | 7.186 | 7.235 | 6,052,636 | -0.04(-0.52%) |
Jul 23, 2012 | 7.268 | 7.349 | 7.224 | 7.273 | 7,009,256 | -0.05(-0.67%) |
Jul 20, 2012 | 7.322 | 7.415 | 7.224 | 7.322 | 23,543,654 | -0.01(-0.15%) |
Jul 19, 2012 | 7.382 | 7.382 | 7.289 | 7.333 | 7,862,477 | +0.02(+0.22%) |
Jul 18, 2012 | 7.376 | 7.393 | 7.289 | 7.317 | 7,906,123 | -0.08(-1.10%) |
Jul 17, 2012 | 7.583 | 7.589 | 7.300 | 7.398 | 11,401,980 | -0.18(-2.37%) |
Jul 16, 2012 | 7.529 | 7.643 | 7.431 | 7.578 | 6,650,908 | +0.02(+0.22%) |
Jul 13, 2012 | 7.534 | 7.676 | 7.518 | 7.561 | 6,322,847 | +0.03(+0.43%) |
Jul 12, 2012 | 7.719 | 7.741 | 7.507 | 7.529 | 7,239,370 | -0.27(-3.42%) |
Jul 11, 2012 | 7.735 | 7.817 | 7.695 | 7.795 | 3,773,516 | +0.04(+0.56%) |
Jul 10, 2012 | 7.784 | 7.904 | 7.708 | 7.752 | 5,597,317 | +0.00(+0.00%) |
Jul 09, 2012 | 7.910 | 7.910 | 7.540 | 7.752 | 8,966,117 | -0.12(-1.52%) |
Jul 06, 2012 | 7.833 | 7.904 | 7.730 | 7.871 | 4,415,628 | -0.02(-0.28%) |
Jul 05, 2012 | 7.948 | 7.969 | 7.730 | 7.893 | 5,440,824 | -0.05(-0.68%) |
Jul 03, 2012 | 8.029 | 8.067 | 7.904 | 7.948 | 3,905,560 | -0.04(-0.54%) |
Jul 02, 2012 | 8.220 | 8.231 | 7.929 | 7.991 | 6,821,935 | -0.15(-1.87%) |
Jun 29, 2012 | 8.307 | 8.377 | 8.127 | 8.143 | 7,701,599 | -0.04(-0.53%) |
Jun 28, 2012 | 8.100 | 8.214 | 8.002 | 8.187 | 5,429,699 | +0.14(+1.69%) |
Jun 27, 2012 | 7.888 | 8.143 | 7.861 | 8.051 | 4,473,395 | +0.18(+2.35%) |
Jun 26, 2012 | 8.084 | 8.209 | 7.839 | 7.866 | 5,935,269 | -0.01(-0.07%) |
Jun 25, 2012 | 7.991 | 8.027 | 7.790 | 7.871 | 4,737,311 | -0.23(-2.89%) |
Jun 22, 2012 | 8.089 | 8.138 | 8.002 | 8.105 | 7,345,507 | +0.13(+1.57%) |
Jun 21, 2012 | 8.176 | 8.212 | 7.969 | 7.980 | 5,657,276 | -0.20(-2.46%) |
Jun 20, 2012 | 8.084 | 8.192 | 8.024 | 8.182 | 6,259,343 | +0.09(+1.08%) |
Jun 19, 2012 | 8.127 | 8.160 | 8.051 | 8.095 | 5,148,340 | +0.02(+0.20%) |
Jun 18, 2012 | 8.105 | 8.214 | 8.007 | 8.078 | 5,590,874 | -0.10(-1.26%) |
Jun 15, 2012 | 8.046 | 8.187 | 7.948 | 8.182 | 8,530,117 | +0.22(+2.73%) |
Jun 14, 2012 | 7.654 | 8.002 | 7.627 | 7.964 | 8,758,890 | +0.33(+4.27%) |
Jun 13, 2012 | 7.659 | 7.719 | 7.605 | 7.638 | 4,707,274 | -0.02(-0.28%) |
Jun 12, 2012 | 7.692 | 7.714 | 7.507 | 7.659 | 7,170,935 | +0.01(+0.14%) |
Jun 11, 2012 | 7.828 | 7.861 | 7.627 | 7.648 | 5,309,933 | -0.12(-1.54%) |
Jun 08, 2012 | 7.589 | 7.774 | 7.561 | 7.768 | 5,570,063 | +0.15(+2.00%) |
Jun 07, 2012 | 7.725 | 7.882 | 7.572 | 7.616 | 24,236,668 | -0.03(-0.43%) |
Jun 06, 2012 | 7.349 | 7.651 | 7.349 | 7.648 | 6,998,309 | +0.35(+4.77%) |
Jun 05, 2012 | 7.202 | 7.453 | 7.191 | 7.300 | 6,573,747 | +0.10(+1.36%) |
Jun 04, 2012 | 7.360 | 7.360 | 7.099 | 7.202 | 8,402,463 | -0.14(-1.93%) |