Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.842 | 7.842 | 7.714 | 7.742 | 4,966,669 | -0.11(-1.43%) |
Sep 27, 2012 | 7.842 | 7.882 | 7.764 | 7.854 | 5,567,057 | +0.04(+0.57%) |
Sep 26, 2012 | 7.831 | 7.882 | 7.725 | 7.809 | 4,525,116 | -0.01(-0.14%) |
Sep 25, 2012 | 7.994 | 8.033 | 7.809 | 7.820 | 5,639,642 | -0.16(-2.04%) |
Sep 24, 2012 | 8.022 | 8.072 | 7.915 | 7.982 | 4,562,047 | -0.02(-0.28%) |
Sep 21, 2012 | 8.128 | 8.145 | 7.988 | 8.005 | 5,375,798 | -0.04(-0.56%) |
Sep 20, 2012 | 8.089 | 8.134 | 7.954 | 8.050 | 4,893,686 | -0.04(-0.55%) |
Sep 19, 2012 | 8.201 | 8.223 | 8.044 | 8.094 | 5,916,605 | -0.09(-1.10%) |
Sep 18, 2012 | 8.341 | 8.352 | 8.184 | 8.184 | 4,737,506 | -0.15(-1.81%) |
Sep 17, 2012 | 8.543 | 8.543 | 8.251 | 8.335 | 5,234,177 | -0.22(-2.55%) |
Sep 14, 2012 | 8.263 | 8.554 | 8.263 | 8.554 | 7,488,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.106 | 8.302 | 8.038 | 8.251 | 6,226,325 | +0.04(+0.48%) |
Sep 12, 2012 | 8.117 | 8.218 | 8.078 | 8.212 | 5,127,576 | +0.13(+1.66%) |
Sep 11, 2012 | 7.982 | 8.094 | 7.938 | 8.078 | 4,377,352 | +0.15(+1.84%) |
Sep 10, 2012 | 7.826 | 7.971 | 7.758 | 7.932 | 5,092,828 | +0.11(+1.36%) |
Sep 07, 2012 | 7.714 | 7.854 | 7.680 | 7.826 | 4,829,941 | +0.12(+1.53%) |
Sep 06, 2012 | 7.518 | 7.747 | 7.512 | 7.708 | 5,083,502 | +0.23(+3.07%) |
Sep 05, 2012 | 7.411 | 7.484 | 7.377 | 7.478 | 3,110,377 | +0.09(+1.21%) |
Sep 04, 2012 | 7.490 | 7.551 | 7.338 | 7.389 | 4,482,456 | -0.10(-1.27%) |
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%) |