Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.247 | 8.300 | 8.215 | 8.252 | 87,041,696 | -0.03(-0.32%) |
Sep 27, 2012 | 8.252 | 8.321 | 8.225 | 8.278 | 87,679,600 | +0.08(+0.94%) |
Sep 26, 2012 | 8.231 | 8.247 | 8.178 | 8.202 | 99,689,440 | -0.05(-0.64%) |
Sep 25, 2012 | 8.405 | 8.432 | 8.252 | 8.255 | 130,251,168 | -0.13(-1.52%) |
Sep 24, 2012 | 8.321 | 8.421 | 8.321 | 8.382 | 71,227,624 | +0.00(+0.03%) |
Sep 21, 2012 | 8.480 | 8.480 | 8.374 | 8.379 | 64,759,100 | -0.03(-0.34%) |
Sep 20, 2012 | 8.376 | 8.413 | 8.334 | 8.407 | 125,000,168 | -0.05(-0.56%) |
Sep 19, 2012 | 8.481 | 8.513 | 8.439 | 8.455 | 124,371,136 | -0.01(-0.06%) |
Sep 18, 2012 | 8.471 | 8.492 | 8.434 | 8.460 | 125,987,376 | -0.04(-0.50%) |
Sep 17, 2012 | 8.550 | 8.581 | 8.481 | 8.502 | 92,950,160 | -0.08(-0.92%) |
Sep 14, 2012 | 8.581 | 8.666 | 8.555 | 8.581 | 231,816,160 | +0.07(+0.80%) |
Sep 13, 2012 | 8.291 | 8.539 | 8.265 | 8.513 | 265,999,696 | +0.22(+2.60%) |
Sep 12, 2012 | 8.307 | 8.339 | 8.276 | 8.297 | 96,612,056 | +0.03(+0.38%) |
Sep 11, 2012 | 8.197 | 8.270 | 8.181 | 8.265 | 108,577,976 | +0.07(+0.84%) |
Sep 10, 2012 | 8.255 | 8.281 | 8.191 | 8.197 | 81,225,968 | -0.07(-0.83%) |
Sep 07, 2012 | 8.207 | 8.281 | 8.207 | 8.265 | 89,007,520 | +0.08(+1.03%) |
Sep 06, 2012 | 8.033 | 8.186 | 8.033 | 8.181 | 99,359,760 | +0.19(+2.37%) |
Sep 05, 2012 | 7.991 | 8.017 | 7.965 | 7.991 | 50,677,008 | +0.00(+0.00%) |
Sep 04, 2012 | 7.975 | 8.012 | 7.944 | 7.991 | 55,761,148 | +0.00(+0.00%) |
Aug 31, 2012 | 7.981 | 8.012 | 7.930 | 7.991 | 100,006,344 | +0.06(+0.73%) |
Aug 30, 2012 | 7.938 | 7.959 | 7.891 | 7.933 | 48,617,540 | -0.04(-0.53%) |
Aug 29, 2012 | 7.975 | 7.996 | 7.949 | 7.975 | 35,178,152 | +0.01(+0.07%) |
Aug 27, 2012 | 8.002 | 8.007 | 7.949 | 7.970 | 34,830,576 | -0.01(-0.07%) |
Aug 24, 2012 | 7.901 | 7.999 | 7.891 | 7.975 | 52,395,932 | +0.04(+0.53%) |
Aug 23, 2012 | 7.996 | 8.004 | 7.923 | 7.933 | 77,379,888 | -0.08(-0.99%) |
Aug 22, 2012 | 7.996 | 8.044 | 7.965 | 8.012 | 88,941,648 | -0.01(-0.13%) |
Aug 21, 2012 | 8.028 | 8.107 | 7.991 | 8.023 | 78,387,888 | +0.03(+0.33%) |
Aug 20, 2012 | 7.970 | 8.002 | 7.954 | 7.996 | 48,804,568 | +0.02(+0.26%) |
Aug 17, 2012 | 7.975 | 7.981 | 7.949 | 7.975 | 45,835,364 | +0.03(+0.33%) |
Aug 16, 2012 | 7.923 | 7.970 | 7.875 | 7.949 | 61,800,484 | +0.05(+0.67%) |
Aug 15, 2012 | 7.875 | 7.923 | 7.860 | 7.896 | 37,971,376 | +0.03(+0.33%) |
Aug 14, 2012 | 7.928 | 7.938 | 7.854 | 7.870 | 43,652,984 | -0.01(-0.13%) |
Aug 13, 2012 | 7.859 | 7.891 | 7.828 | 7.880 | 31,071,780 | +0.01(+0.07%) |
Aug 10, 2012 | 7.843 | 7.891 | 7.822 | 7.875 | 33,449,670 | +0.01(+0.07%) |
Aug 09, 2012 | 7.865 | 7.912 | 7.849 | 7.870 | 50,167,844 | -0.01(-0.07%) |
Aug 08, 2012 | 7.843 | 7.907 | 7.838 | 7.875 | 49,881,164 | +0.00(+0.00%) |
Aug 07, 2012 | 7.865 | 7.938 | 7.859 | 7.875 | 67,725,200 | +0.03(+0.40%) |
Aug 06, 2012 | 7.859 | 7.901 | 7.833 | 7.843 | 78,366,352 | +0.03(+0.40%) |
Aug 03, 2012 | 7.749 | 7.854 | 7.738 | 7.812 | 152,348,240 | +0.18(+2.35%) |
Aug 02, 2012 | 7.622 | 7.685 | 7.559 | 7.633 | 120,352,792 | -0.06(-0.75%) |
Aug 01, 2012 | 7.759 | 7.785 | 7.691 | 7.691 | 153,443,728 | -0.04(-0.48%) |
Jul 31, 2012 | 7.738 | 7.762 | 7.712 | 7.727 | 88,550,640 | -0.04(-0.48%) |
Jul 30, 2012 | 7.764 | 7.812 | 7.743 | 7.764 | 69,722,376 | -0.02(-0.20%) |
Jul 27, 2012 | 7.691 | 7.828 | 7.654 | 7.780 | 131,659,264 | +0.14(+1.90%) |
Jul 26, 2012 | 7.638 | 7.658 | 7.590 | 7.635 | 106,786,664 | +0.11(+1.51%) |
Jul 25, 2012 | 7.538 | 7.564 | 7.480 | 7.522 | 85,187,376 | +0.03(+0.39%) |
Jul 24, 2012 | 7.535 | 7.538 | 7.427 | 7.493 | 85,712,768 | -0.02(-0.32%) |
Jul 23, 2012 | 7.438 | 7.538 | 7.427 | 7.517 | 112,229,168 | -0.06(-0.80%) |
Jul 20, 2012 | 7.638 | 7.643 | 7.569 | 7.577 | 106,554,008 | -0.12(-1.51%) |
Jul 19, 2012 | 7.754 | 7.775 | 7.664 | 7.693 | 94,079,288 | -0.05(-0.65%) |
Jul 18, 2012 | 7.754 | 7.791 | 7.717 | 7.743 | 105,092,608 | -0.04(-0.47%) |
Jul 17, 2012 | 7.791 | 7.791 | 7.659 | 7.780 | 119,836,376 | +0.04(+0.54%) |
Jul 16, 2012 | 7.759 | 7.770 | 7.701 | 7.738 | 94,841,840 | -0.01(-0.17%) |
Jul 13, 2012 | 7.580 | 7.764 | 7.580 | 7.751 | 147,900,496 | +0.21(+2.76%) |
Jul 12, 2012 | 7.554 | 7.590 | 7.511 | 7.543 | 103,041,808 | -0.08(-1.04%) |
Jul 11, 2012 | 7.564 | 7.648 | 7.554 | 7.622 | 150,990,144 | +0.06(+0.84%) |
Jul 10, 2012 | 7.672 | 7.696 | 7.527 | 7.559 | 121,954,544 | -0.06(-0.76%) |
Jul 09, 2012 | 7.606 | 7.643 | 7.575 | 7.617 | 70,755,152 | -0.01(-0.14%) |
Jul 06, 2012 | 7.590 | 7.654 | 7.585 | 7.627 | 84,989,536 | -0.06(-0.82%) |
Jul 05, 2012 | 7.770 | 7.770 | 7.677 | 7.691 | 83,335,432 | -0.12(-1.49%) |
Jul 03, 2012 | 7.749 | 7.828 | 7.733 | 7.807 | 61,239,416 | +0.04(+0.58%) |