Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.250 | 7.317 | 6.985 | 7.197 | 14,101,992 | -0.18(-2.45%) |
Sep 27, 2012 | 7.433 | 7.943 | 7.240 | 7.377 | 49,096,232 | +0.93(+14.41%) |
Sep 26, 2012 | 6.638 | 6.638 | 6.299 | 6.448 | 5,935,346 | -0.19(-2.87%) |
Sep 25, 2012 | 6.857 | 6.970 | 6.621 | 6.638 | 8,858,410 | -0.15(-2.16%) |
Sep 24, 2012 | 7.194 | 7.226 | 6.682 | 6.785 | 9,430,508 | -0.46(-6.38%) |
Sep 21, 2012 | 7.616 | 7.702 | 7.238 | 7.247 | 6,819,314 | -0.29(-3.90%) |
Sep 20, 2012 | 7.758 | 7.787 | 7.479 | 7.541 | 4,554,146 | -0.30(-3.87%) |
Sep 19, 2012 | 7.914 | 8.001 | 7.813 | 7.845 | 2,959,109 | -0.03(-0.37%) |
Sep 18, 2012 | 8.068 | 8.148 | 7.767 | 7.873 | 4,904,101 | -0.22(-2.71%) |
Sep 17, 2012 | 8.321 | 8.328 | 8.076 | 8.093 | 2,850,648 | -0.27(-3.28%) |
Sep 14, 2012 | 8.466 | 8.694 | 8.304 | 8.367 | 6,637,864 | -0.05(-0.57%) |
Sep 13, 2012 | 8.015 | 8.548 | 7.936 | 8.415 | 5,098,165 | +0.39(+4.80%) |
Sep 12, 2012 | 7.922 | 8.040 | 7.854 | 8.030 | 3,691,069 | +0.18(+2.24%) |
Sep 11, 2012 | 7.613 | 7.905 | 7.606 | 7.854 | 5,073,087 | +0.24(+3.13%) |
Sep 10, 2012 | 7.623 | 7.702 | 7.527 | 7.616 | 3,362,321 | -0.02(-0.25%) |
Sep 07, 2012 | 7.666 | 7.772 | 7.488 | 7.635 | 8,086,687 | -0.36(-4.46%) |
Sep 06, 2012 | 7.717 | 7.999 | 7.717 | 7.991 | 7,201,349 | +0.35(+4.54%) |
Sep 05, 2012 | 7.647 | 7.676 | 7.476 | 7.645 | 2,740,259 | +0.03(+0.41%) |
Sep 04, 2012 | 7.500 | 7.690 | 7.464 | 7.613 | 4,549,121 | +0.09(+1.22%) |
Aug 31, 2012 | 7.606 | 7.640 | 7.457 | 7.522 | 6,077,806 | -0.01(-0.13%) |
Aug 30, 2012 | 7.820 | 7.919 | 7.507 | 7.532 | 6,397,820 | -0.34(-4.34%) |
Aug 29, 2012 | 7.765 | 7.934 | 7.563 | 7.873 | 3,953,578 | +0.07(+0.89%) |
Aug 27, 2012 | 7.789 | 7.943 | 7.654 | 7.804 | 6,797,340 | +0.04(+0.47%) |
Aug 24, 2012 | 7.635 | 7.801 | 7.491 | 7.767 | 4,033,145 | +0.13(+1.70%) |
Aug 23, 2012 | 7.657 | 7.869 | 7.584 | 7.637 | 3,226,693 | -0.02(-0.31%) |
Aug 22, 2012 | 7.931 | 8.011 | 7.609 | 7.662 | 4,606,817 | -0.29(-3.69%) |
Aug 21, 2012 | 7.914 | 8.064 | 7.897 | 7.955 | 4,407,060 | +0.07(+0.89%) |
Aug 20, 2012 | 8.073 | 8.078 | 7.779 | 7.885 | 4,938,241 | -0.19(-2.30%) |
Aug 17, 2012 | 7.888 | 8.102 | 7.743 | 8.071 | 4,719,116 | +0.18(+2.32%) |
Aug 16, 2012 | 7.524 | 7.910 | 7.515 | 7.888 | 4,158,082 | +0.37(+4.97%) |
Aug 15, 2012 | 7.633 | 7.637 | 7.409 | 7.515 | 3,976,852 | -0.13(-1.64%) |
Aug 14, 2012 | 7.548 | 7.664 | 7.462 | 7.640 | 4,897,971 | +0.14(+1.93%) |
Aug 13, 2012 | 7.418 | 7.526 | 7.269 | 7.495 | 3,300,234 | +0.09(+1.20%) |
Aug 10, 2012 | 7.532 | 7.625 | 7.320 | 7.406 | 4,746,121 | -0.19(-2.50%) |
Aug 09, 2012 | 7.575 | 7.671 | 7.491 | 7.597 | 3,843,114 | +0.04(+0.48%) |
Aug 08, 2012 | 7.621 | 7.787 | 7.519 | 7.560 | 6,721,925 | -0.10(-1.29%) |
Aug 07, 2012 | 7.264 | 7.789 | 7.250 | 7.659 | 6,400,337 | +0.41(+5.65%) |
Aug 06, 2012 | 6.954 | 7.414 | 6.922 | 7.250 | 7,704,042 | +0.30(+4.37%) |
Aug 03, 2012 | 6.821 | 7.014 | 6.775 | 6.946 | 7,138,863 | +0.26(+3.93%) |
Aug 02, 2012 | 6.869 | 6.985 | 6.561 | 6.684 | 7,139,054 | -0.24(-3.51%) |
Aug 01, 2012 | 6.942 | 7.117 | 6.905 | 6.927 | 5,857,611 | +0.07(+0.98%) |
Jul 31, 2012 | 7.050 | 7.132 | 6.826 | 6.860 | 8,989,378 | -0.23(-3.26%) |
Jul 30, 2012 | 7.505 | 7.505 | 6.978 | 7.091 | 13,112,383 | -0.46(-6.03%) |
Jul 27, 2012 | 7.279 | 7.599 | 7.197 | 7.546 | 8,303,340 | +0.29(+3.98%) |
Jul 26, 2012 | 7.228 | 7.303 | 6.951 | 7.257 | 10,120,583 | +0.11(+1.58%) |
Jul 25, 2012 | 7.014 | 7.616 | 6.978 | 7.144 | 35,399,680 | +0.62(+9.44%) |
Jul 24, 2012 | 6.513 | 6.571 | 6.289 | 6.527 | 15,842,068 | +0.02(+0.37%) |
Jul 23, 2012 | 6.198 | 6.552 | 6.140 | 6.503 | 9,333,286 | +0.11(+1.77%) |
Jul 20, 2012 | 6.588 | 6.614 | 6.304 | 6.390 | 8,873,690 | -0.25(-3.74%) |
Jul 19, 2012 | 6.366 | 6.708 | 6.260 | 6.638 | 17,622,136 | +0.49(+7.99%) |
Jul 18, 2012 | 6.080 | 6.205 | 5.974 | 6.147 | 8,904,594 | +0.05(+0.87%) |
Jul 17, 2012 | 5.836 | 6.113 | 5.738 | 6.094 | 9,990,006 | -0.00(-0.04%) |
Jul 16, 2012 | 6.188 | 6.224 | 6.005 | 6.096 | 5,512,552 | -0.09(-1.44%) |
Jul 13, 2012 | 5.882 | 6.318 | 5.868 | 6.186 | 10,089,629 | +0.34(+5.81%) |
Jul 12, 2012 | 5.702 | 5.899 | 5.627 | 5.846 | 7,359,474 | +0.11(+1.85%) |
Jul 11, 2012 | 5.661 | 5.774 | 5.564 | 5.740 | 6,110,480 | +0.09(+1.53%) |
Jul 10, 2012 | 5.786 | 5.839 | 5.593 | 5.653 | 6,328,615 | -0.11(-1.92%) |
Jul 09, 2012 | 5.767 | 5.964 | 5.690 | 5.764 | 11,800,807 | -0.07(-1.12%) |
Jul 06, 2012 | 5.622 | 5.952 | 5.557 | 5.829 | 10,945,326 | +0.12(+2.15%) |
Jul 05, 2012 | 5.478 | 5.747 | 5.458 | 5.706 | 9,067,450 | +0.21(+3.81%) |
Jul 03, 2012 | 5.377 | 5.516 | 5.340 | 5.497 | 3,559,117 | +0.12(+2.15%) |