Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.495 | 7.562 | 7.462 | 7.484 | 3,270,436 | +0.02(+0.30%) |
Aug 30, 2012 | 7.473 | 7.512 | 7.428 | 7.462 | 2,363,664 | -0.02(-0.22%) |
Aug 29, 2012 | 7.506 | 7.518 | 7.462 | 7.478 | 2,272,722 | +0.01(+0.07%) |
Aug 27, 2012 | 7.624 | 7.646 | 7.467 | 7.473 | 3,638,599 | -0.15(-1.98%) |
Aug 24, 2012 | 7.596 | 7.658 | 7.551 | 7.624 | 3,194,506 | +0.00(+0.00%) |
Aug 23, 2012 | 7.590 | 7.646 | 7.534 | 7.624 | 4,147,596 | +0.04(+0.59%) |
Aug 22, 2012 | 7.641 | 7.674 | 7.562 | 7.579 | 3,279,914 | -0.07(-0.88%) |
Aug 21, 2012 | 7.674 | 7.775 | 7.624 | 7.646 | 4,308,108 | -0.02(-0.22%) |
Aug 20, 2012 | 7.557 | 7.666 | 7.506 | 7.663 | 4,389,374 | +0.08(+1.11%) |
Aug 17, 2012 | 7.540 | 7.602 | 7.478 | 7.579 | 6,291,277 | +0.04(+0.59%) |
Aug 16, 2012 | 7.495 | 7.546 | 7.434 | 7.534 | 4,888,409 | +0.05(+0.67%) |
Aug 15, 2012 | 7.523 | 7.579 | 7.439 | 7.484 | 4,149,072 | -0.06(-0.74%) |
Aug 14, 2012 | 7.602 | 7.613 | 7.495 | 7.540 | 4,146,507 | -0.05(-0.66%) |
Aug 13, 2012 | 7.562 | 7.618 | 7.540 | 7.590 | 4,836,832 | -0.02(-0.22%) |
Aug 10, 2012 | 7.663 | 7.677 | 7.562 | 7.607 | 6,342,329 | -0.06(-0.73%) |
Aug 09, 2012 | 7.770 | 7.814 | 7.585 | 7.663 | 6,282,488 | -0.15(-1.87%) |
Aug 08, 2012 | 7.786 | 7.854 | 7.646 | 7.809 | 8,291,597 | +0.04(+0.47%) |
Aug 07, 2012 | 7.712 | 7.821 | 7.696 | 7.772 | 12,142,781 | +0.13(+1.71%) |
Aug 06, 2012 | 7.592 | 7.696 | 7.554 | 7.641 | 13,632,550 | +0.08(+1.08%) |
Aug 03, 2012 | 7.151 | 7.767 | 7.151 | 7.560 | 17,701,376 | +0.50(+7.11%) |
Aug 02, 2012 | 7.200 | 7.227 | 6.894 | 7.058 | 10,012,665 | -0.17(-2.34%) |
Aug 01, 2012 | 7.292 | 7.336 | 7.211 | 7.227 | 9,034,916 | -0.06(-0.82%) |
Jul 31, 2012 | 7.216 | 7.336 | 7.178 | 7.287 | 13,013,530 | +0.07(+0.91%) |
Jul 30, 2012 | 7.096 | 7.276 | 7.091 | 7.222 | 6,599,653 | +0.11(+1.61%) |
Jul 27, 2012 | 7.167 | 7.216 | 7.091 | 7.107 | 9,752,055 | -0.02(-0.23%) |
Jul 26, 2012 | 7.265 | 7.265 | 7.096 | 7.123 | 7,320,530 | -0.07(-0.91%) |
Jul 25, 2012 | 7.320 | 7.331 | 7.172 | 7.189 | 4,544,979 | -0.07(-0.90%) |
Jul 24, 2012 | 7.358 | 7.369 | 7.205 | 7.254 | 6,036,595 | -0.04(-0.52%) |
Jul 23, 2012 | 7.287 | 7.369 | 7.243 | 7.292 | 6,990,680 | -0.05(-0.67%) |
Jul 20, 2012 | 7.342 | 7.434 | 7.243 | 7.342 | 23,481,256 | -0.01(-0.15%) |
Jul 19, 2012 | 7.402 | 7.402 | 7.309 | 7.352 | 7,841,639 | +0.02(+0.22%) |
Jul 18, 2012 | 7.396 | 7.412 | 7.309 | 7.336 | 7,885,170 | -0.08(-1.10%) |
Jul 17, 2012 | 7.603 | 7.609 | 7.320 | 7.418 | 11,371,762 | -0.18(-2.37%) |
Jul 16, 2012 | 7.549 | 7.663 | 7.451 | 7.598 | 6,633,282 | +0.02(+0.22%) |
Jul 13, 2012 | 7.554 | 7.696 | 7.538 | 7.582 | 6,306,090 | +0.03(+0.43%) |
Jul 12, 2012 | 7.740 | 7.761 | 7.527 | 7.549 | 7,220,184 | -0.27(-3.42%) |
Jul 11, 2012 | 7.756 | 7.838 | 7.715 | 7.816 | 3,763,515 | +0.04(+0.56%) |
Jul 10, 2012 | 7.805 | 7.925 | 7.729 | 7.772 | 5,582,483 | +0.00(+0.00%) |
Jul 09, 2012 | 7.931 | 7.931 | 7.560 | 7.772 | 8,942,355 | -0.12(-1.52%) |
Jul 06, 2012 | 7.854 | 7.925 | 7.751 | 7.892 | 4,403,926 | -0.02(-0.28%) |
Jul 05, 2012 | 7.969 | 7.991 | 7.751 | 7.914 | 5,426,404 | -0.05(-0.68%) |
Jul 03, 2012 | 8.051 | 8.089 | 7.925 | 7.969 | 3,895,209 | -0.04(-0.54%) |
Jul 02, 2012 | 8.241 | 8.252 | 7.950 | 8.012 | 6,803,855 | -0.15(-1.87%) |
Jun 29, 2012 | 8.329 | 8.400 | 8.149 | 8.165 | 7,681,188 | -0.04(-0.53%) |
Jun 28, 2012 | 8.121 | 8.236 | 8.023 | 8.209 | 5,415,309 | +0.14(+1.69%) |
Jun 27, 2012 | 7.909 | 8.165 | 7.881 | 8.072 | 4,461,539 | +0.19(+2.35%) |
Jun 26, 2012 | 8.105 | 8.231 | 7.860 | 7.887 | 5,919,539 | -0.01(-0.07%) |
Jun 25, 2012 | 8.012 | 8.048 | 7.811 | 7.892 | 4,724,756 | -0.23(-2.89%) |
Jun 22, 2012 | 8.111 | 8.160 | 8.023 | 8.127 | 7,326,040 | +0.13(+1.57%) |
Jun 21, 2012 | 8.198 | 8.234 | 7.991 | 8.001 | 5,642,283 | -0.20(-2.46%) |
Jun 20, 2012 | 8.105 | 8.214 | 8.045 | 8.203 | 6,242,754 | +0.09(+1.08%) |
Jun 19, 2012 | 8.149 | 8.181 | 8.072 | 8.116 | 5,134,696 | +0.02(+0.20%) |
Jun 18, 2012 | 8.127 | 8.236 | 8.029 | 8.100 | 5,576,057 | -0.10(-1.26%) |
Jun 15, 2012 | 8.067 | 8.209 | 7.969 | 8.203 | 8,507,510 | +0.22(+2.73%) |
Jun 14, 2012 | 7.674 | 8.023 | 7.647 | 7.985 | 8,735,676 | +0.33(+4.27%) |
Jun 13, 2012 | 7.680 | 7.740 | 7.625 | 7.658 | 4,694,798 | -0.02(-0.28%) |
Jun 12, 2012 | 7.712 | 7.734 | 7.527 | 7.680 | 7,151,930 | +0.01(+0.14%) |
Jun 11, 2012 | 7.849 | 7.881 | 7.647 | 7.669 | 5,295,860 | -0.12(-1.54%) |
Jun 08, 2012 | 7.609 | 7.794 | 7.582 | 7.789 | 5,555,301 | +0.15(+2.00%) |
Jun 07, 2012 | 7.745 | 7.903 | 7.592 | 7.636 | 24,172,434 | -0.03(-0.43%) |
Jun 06, 2012 | 7.369 | 7.671 | 7.369 | 7.669 | 6,979,762 | +0.35(+4.77%) |
Jun 05, 2012 | 7.222 | 7.472 | 7.211 | 7.320 | 6,556,324 | +0.10(+1.36%) |
Jun 04, 2012 | 7.380 | 7.380 | 7.118 | 7.222 | 8,380,194 | -0.14(-1.93%) |