Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.747 | 7.747 | 7.620 | 7.648 | 5,027,750 | -0.11(-1.43%) |
Sep 27, 2012 | 7.747 | 7.786 | 7.670 | 7.758 | 5,635,522 | +0.04(+0.57%) |
Sep 26, 2012 | 7.736 | 7.786 | 7.631 | 7.714 | 4,580,766 | -0.01(-0.14%) |
Sep 25, 2012 | 7.897 | 7.935 | 7.714 | 7.725 | 5,708,999 | -0.16(-2.04%) |
Sep 24, 2012 | 7.924 | 7.974 | 7.819 | 7.885 | 4,618,152 | -0.02(-0.28%) |
Sep 21, 2012 | 8.029 | 8.046 | 7.891 | 7.908 | 5,441,911 | -0.04(-0.56%) |
Sep 20, 2012 | 7.991 | 8.035 | 7.858 | 7.952 | 4,953,869 | -0.04(-0.55%) |
Sep 19, 2012 | 8.101 | 8.123 | 7.946 | 7.996 | 5,989,368 | -0.09(-1.10%) |
Sep 18, 2012 | 8.240 | 8.251 | 8.085 | 8.085 | 4,795,768 | -0.15(-1.81%) |
Sep 17, 2012 | 8.439 | 8.439 | 8.151 | 8.234 | 5,298,548 | -0.22(-2.55%) |
Sep 14, 2012 | 8.162 | 8.450 | 8.162 | 8.450 | 7,580,136 | +0.30(+3.67%) |
Sep 13, 2012 | 8.007 | 8.201 | 7.941 | 8.151 | 6,302,898 | +0.04(+0.48%) |
Sep 12, 2012 | 8.018 | 8.118 | 7.980 | 8.112 | 5,190,636 | +0.13(+1.66%) |
Sep 11, 2012 | 7.885 | 7.996 | 7.841 | 7.980 | 4,431,186 | +0.14(+1.84%) |
Sep 10, 2012 | 7.731 | 7.874 | 7.664 | 7.836 | 5,155,461 | +0.11(+1.36%) |
Sep 07, 2012 | 7.620 | 7.758 | 7.587 | 7.731 | 4,889,341 | +0.12(+1.53%) |
Sep 06, 2012 | 7.426 | 7.653 | 7.421 | 7.614 | 5,146,020 | +0.23(+3.07%) |
Sep 05, 2012 | 7.321 | 7.393 | 7.288 | 7.387 | 3,148,629 | +0.09(+1.21%) |
Sep 04, 2012 | 7.399 | 7.459 | 7.249 | 7.299 | 4,537,582 | -0.09(-1.27%) |
Aug 31, 2012 | 7.404 | 7.470 | 7.371 | 7.393 | 3,310,657 | +0.02(+0.30%) |
Aug 30, 2012 | 7.382 | 7.421 | 7.338 | 7.371 | 2,392,733 | -0.02(-0.22%) |
Aug 29, 2012 | 7.415 | 7.426 | 7.371 | 7.387 | 2,300,673 | +0.01(+0.07%) |
Aug 27, 2012 | 7.531 | 7.553 | 7.376 | 7.382 | 3,683,348 | -0.15(-1.98%) |
Aug 24, 2012 | 7.504 | 7.565 | 7.459 | 7.531 | 3,233,793 | +0.00(+0.00%) |
Aug 23, 2012 | 7.498 | 7.553 | 7.443 | 7.531 | 4,198,604 | +0.04(+0.59%) |
Aug 22, 2012 | 7.548 | 7.581 | 7.470 | 7.487 | 3,320,251 | -0.07(-0.88%) |
Aug 21, 2012 | 7.581 | 7.681 | 7.531 | 7.553 | 4,361,089 | -0.02(-0.22%) |
Aug 20, 2012 | 7.465 | 7.573 | 7.415 | 7.570 | 4,443,355 | +0.08(+1.11%) |
Aug 17, 2012 | 7.448 | 7.509 | 7.387 | 7.487 | 6,368,648 | +0.04(+0.59%) |
Aug 16, 2012 | 7.404 | 7.454 | 7.344 | 7.443 | 4,948,528 | +0.05(+0.67%) |
Aug 15, 2012 | 7.432 | 7.487 | 7.349 | 7.393 | 4,200,099 | -0.06(-0.74%) |
Aug 14, 2012 | 7.509 | 7.520 | 7.404 | 7.448 | 4,197,502 | -0.05(-0.66%) |
Aug 13, 2012 | 7.470 | 7.526 | 7.448 | 7.498 | 4,896,316 | -0.02(-0.22%) |
Aug 10, 2012 | 7.570 | 7.584 | 7.470 | 7.515 | 6,420,328 | -0.06(-0.73%) |
Aug 09, 2012 | 7.675 | 7.719 | 7.493 | 7.570 | 6,359,751 | -0.14(-1.87%) |
Aug 08, 2012 | 7.692 | 7.758 | 7.553 | 7.714 | 8,393,569 | +0.04(+0.47%) |
Aug 07, 2012 | 7.619 | 7.726 | 7.603 | 7.678 | 12,292,116 | +0.13(+1.71%) |
Aug 06, 2012 | 7.500 | 7.603 | 7.462 | 7.549 | 13,800,206 | +0.08(+1.08%) |
Aug 03, 2012 | 7.064 | 7.673 | 7.064 | 7.468 | 17,919,072 | +0.50(+7.11%) |
Aug 02, 2012 | 7.112 | 7.139 | 6.811 | 6.972 | 10,135,804 | -0.17(-2.34%) |
Aug 01, 2012 | 7.204 | 7.247 | 7.123 | 7.139 | 9,146,030 | -0.06(-0.82%) |
Jul 31, 2012 | 7.128 | 7.247 | 7.091 | 7.198 | 13,173,574 | +0.06(+0.91%) |
Jul 30, 2012 | 7.010 | 7.188 | 7.004 | 7.134 | 6,680,818 | +0.11(+1.61%) |
Jul 27, 2012 | 7.080 | 7.128 | 7.004 | 7.021 | 9,871,988 | -0.02(-0.23%) |
Jul 26, 2012 | 7.177 | 7.177 | 7.010 | 7.037 | 7,410,560 | -0.06(-0.91%) |
Jul 25, 2012 | 7.231 | 7.242 | 7.085 | 7.101 | 4,600,875 | -0.06(-0.90%) |
Jul 24, 2012 | 7.268 | 7.279 | 7.118 | 7.166 | 6,110,834 | -0.04(-0.52%) |
Jul 23, 2012 | 7.198 | 7.279 | 7.155 | 7.204 | 7,076,653 | -0.05(-0.67%) |
Jul 20, 2012 | 7.252 | 7.344 | 7.155 | 7.252 | 23,770,036 | -0.01(-0.15%) |
Jul 19, 2012 | 7.312 | 7.312 | 7.220 | 7.263 | 7,938,078 | +0.02(+0.22%) |
Jul 18, 2012 | 7.306 | 7.322 | 7.220 | 7.247 | 7,982,144 | -0.08(-1.10%) |
Jul 17, 2012 | 7.511 | 7.516 | 7.231 | 7.328 | 11,511,615 | -0.18(-2.37%) |
Jul 16, 2012 | 7.457 | 7.570 | 7.360 | 7.506 | 6,714,860 | +0.02(+0.22%) |
Jul 13, 2012 | 7.462 | 7.603 | 7.446 | 7.489 | 6,383,644 | +0.03(+0.43%) |
Jul 12, 2012 | 7.646 | 7.667 | 7.436 | 7.457 | 7,308,980 | -0.26(-3.42%) |
Jul 11, 2012 | 7.662 | 7.743 | 7.621 | 7.721 | 3,809,800 | +0.04(+0.56%) |
Jul 10, 2012 | 7.710 | 7.829 | 7.635 | 7.678 | 5,651,138 | +0.00(+0.00%) |
Jul 09, 2012 | 7.834 | 7.834 | 7.468 | 7.678 | 9,052,330 | -0.12(-1.52%) |
Jul 06, 2012 | 7.759 | 7.829 | 7.656 | 7.797 | 4,458,087 | -0.02(-0.28%) |
Jul 05, 2012 | 7.872 | 7.894 | 7.656 | 7.818 | 5,493,140 | -0.05(-0.68%) |
Jul 03, 2012 | 7.953 | 7.990 | 7.829 | 7.872 | 3,943,114 | -0.04(-0.54%) |