Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.627 | 7.665 | 7.510 | 7.640 | 9,219,995 | -0.01(-0.18%) |
Sep 27, 2012 | 7.661 | 7.709 | 7.524 | 7.654 | 8,067,219 | +0.05(+0.63%) |
Sep 26, 2012 | 7.737 | 7.761 | 7.586 | 7.606 | 6,415,553 | -0.12(-1.60%) |
Sep 25, 2012 | 7.908 | 7.936 | 7.720 | 7.730 | 6,046,001 | -0.13(-1.66%) |
Sep 24, 2012 | 7.943 | 7.970 | 7.805 | 7.860 | 6,172,297 | -0.10(-1.21%) |
Sep 21, 2012 | 8.032 | 8.156 | 7.943 | 7.957 | 9,708,384 | -0.02(-0.26%) |
Sep 20, 2012 | 7.963 | 8.032 | 7.840 | 7.977 | 8,415,049 | -0.05(-0.60%) |
Sep 19, 2012 | 7.888 | 8.080 | 7.888 | 8.025 | 7,808,480 | +0.12(+1.48%) |
Sep 18, 2012 | 8.012 | 8.032 | 7.826 | 7.908 | 10,940,369 | -0.10(-1.29%) |
Sep 17, 2012 | 7.998 | 8.135 | 7.970 | 8.012 | 8,251,313 | +0.01(+0.09%) |
Sep 14, 2012 | 8.115 | 8.204 | 7.984 | 8.005 | 15,768,883 | -0.06(-0.77%) |
Sep 13, 2012 | 7.957 | 8.128 | 7.867 | 8.066 | 12,295,949 | +0.10(+1.29%) |
Sep 12, 2012 | 7.757 | 7.984 | 7.744 | 7.963 | 15,736,779 | +0.26(+3.39%) |
Sep 11, 2012 | 7.565 | 7.730 | 7.565 | 7.702 | 6,778,043 | +0.09(+1.17%) |
Sep 10, 2012 | 7.496 | 7.726 | 7.469 | 7.613 | 6,082,245 | +0.07(+0.91%) |
Sep 07, 2012 | 7.544 | 7.623 | 7.414 | 7.544 | 7,875,219 | -0.02(-0.27%) |
Sep 06, 2012 | 7.462 | 7.620 | 7.452 | 7.565 | 7,403,598 | +0.18(+2.42%) |
Sep 05, 2012 | 7.386 | 7.455 | 7.324 | 7.386 | 6,817,708 | +0.03(+0.37%) |
Sep 04, 2012 | 7.283 | 7.472 | 7.256 | 7.359 | 6,816,715 | +0.09(+1.23%) |
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%) |