Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.679 | 7.712 | 7.495 | 7.633 | 3,906,955 | +0.05(+0.69%) |
Aug 30, 2012 | 7.666 | 7.692 | 7.547 | 7.580 | 4,086,823 | -0.13(-1.70%) |
Aug 29, 2012 | 7.771 | 7.797 | 7.685 | 7.712 | 3,375,874 | -0.11(-1.34%) |
Aug 27, 2012 | 7.823 | 7.876 | 7.777 | 7.817 | 3,270,971 | +0.03(+0.42%) |
Aug 24, 2012 | 7.692 | 7.823 | 7.626 | 7.784 | 5,634,441 | -0.12(-1.58%) |
Aug 23, 2012 | 8.059 | 8.066 | 7.889 | 7.908 | 4,378,271 | -0.20(-2.43%) |
Aug 22, 2012 | 8.040 | 8.132 | 8.013 | 8.105 | 5,252,018 | +0.03(+0.41%) |
Aug 21, 2012 | 8.020 | 8.197 | 7.987 | 8.072 | 6,847,112 | +0.20(+2.59%) |
Aug 20, 2012 | 7.823 | 7.876 | 7.718 | 7.869 | 3,705,334 | -0.05(-0.66%) |
Aug 17, 2012 | 7.922 | 7.954 | 7.882 | 7.922 | 5,491,453 | +0.22(+2.81%) |
Aug 16, 2012 | 7.639 | 7.738 | 7.613 | 7.705 | 3,323,934 | +0.18(+2.35%) |
Aug 15, 2012 | 7.567 | 7.607 | 7.495 | 7.528 | 2,808,569 | -0.04(-0.52%) |
Aug 14, 2012 | 7.508 | 7.633 | 7.469 | 7.567 | 4,000,093 | +0.03(+0.35%) |
Aug 13, 2012 | 7.541 | 7.554 | 7.456 | 7.541 | 3,989,354 | -0.02(-0.26%) |
Aug 10, 2012 | 7.462 | 7.580 | 7.456 | 7.561 | 7,515,437 | +0.20(+2.77%) |
Aug 09, 2012 | 7.351 | 7.456 | 7.259 | 7.357 | 5,136,896 | +0.01(+0.18%) |
Aug 08, 2012 | 7.285 | 7.357 | 7.259 | 7.344 | 3,764,183 | +0.08(+1.12%) |
Aug 07, 2012 | 7.185 | 7.374 | 7.145 | 7.263 | 6,815,572 | +0.11(+1.55%) |
Aug 06, 2012 | 7.191 | 7.354 | 7.139 | 7.152 | 7,221,913 | +0.19(+2.72%) |
Aug 03, 2012 | 6.891 | 7.048 | 6.878 | 6.963 | 6,526,266 | +0.40(+6.17%) |
Aug 02, 2012 | 6.630 | 6.715 | 6.486 | 6.558 | 11,748,434 | -0.25(-3.64%) |
Aug 01, 2012 | 6.898 | 6.907 | 6.806 | 6.806 | 4,709,803 | -0.02(-0.29%) |
Jul 31, 2012 | 6.826 | 6.911 | 6.793 | 6.826 | 6,253,278 | -0.10(-1.51%) |
Jul 30, 2012 | 7.061 | 7.093 | 6.898 | 6.930 | 8,376,353 | +0.04(+0.57%) |
Jul 27, 2012 | 6.787 | 6.969 | 6.754 | 6.891 | 18,799,982 | +0.57(+8.98%) |
Jul 26, 2012 | 6.330 | 6.389 | 6.265 | 6.323 | 6,456,083 | +0.25(+4.08%) |
Jul 25, 2012 | 6.154 | 6.180 | 6.056 | 6.075 | 17,570,558 | -0.02(-0.32%) |
Jul 24, 2012 | 6.252 | 6.245 | 6.022 | 6.095 | 19,014,036 | -0.16(-2.51%) |
Jul 23, 2012 | 6.206 | 6.284 | 6.121 | 6.252 | 18,140,074 | -0.22(-3.33%) |
Jul 20, 2012 | 6.597 | 6.597 | 6.447 | 6.467 | 7,428,533 | -0.23(-3.51%) |
Jul 19, 2012 | 6.656 | 6.774 | 6.617 | 6.702 | 4,929,494 | +0.13(+1.99%) |
Jul 18, 2012 | 6.506 | 6.601 | 6.493 | 6.571 | 2,971,424 | +0.01(+0.20%) |
Jul 17, 2012 | 6.610 | 6.623 | 6.415 | 6.558 | 5,124,015 | +0.07(+1.11%) |
Jul 16, 2012 | 6.480 | 6.519 | 6.421 | 6.486 | 11,352,128 | -0.20(-2.93%) |
Jul 13, 2012 | 6.604 | 6.702 | 6.578 | 6.682 | 5,866,531 | +0.07(+1.09%) |
Jul 12, 2012 | 6.630 | 6.650 | 6.571 | 6.610 | 6,586,339 | -0.08(-1.17%) |
Jul 11, 2012 | 6.734 | 6.780 | 6.617 | 6.689 | 6,604,124 | -0.01(-0.10%) |
Jul 10, 2012 | 6.839 | 6.858 | 6.659 | 6.695 | 8,963,146 | +0.02(+0.29%) |
Jul 09, 2012 | 6.676 | 6.728 | 6.610 | 6.676 | 6,341,839 | -0.03(-0.39%) |
Jul 06, 2012 | 6.617 | 6.741 | 6.610 | 6.702 | 8,507,276 | -0.12(-1.72%) |
Jul 05, 2012 | 6.728 | 6.871 | 6.695 | 6.819 | 12,465,477 | -0.06(-0.85%) |
Jul 03, 2012 | 7.080 | 7.093 | 6.839 | 6.878 | 20,422,110 | -0.15(-2.14%) |
Jul 02, 2012 | 6.924 | 7.028 | 6.868 | 7.028 | 8,971,026 | +0.31(+4.56%) |
Jun 29, 2012 | 6.943 | 7.008 | 6.676 | 6.721 | 21,616,350 | -0.35(-4.98%) |
Jun 28, 2012 | 6.950 | 7.152 | 6.623 | 7.074 | 33,815,128 | -0.97(-12.08%) |
Jun 27, 2012 | 7.896 | 8.085 | 7.850 | 8.046 | 4,775,443 | +0.10(+1.31%) |
Jun 26, 2012 | 7.922 | 8.000 | 7.805 | 7.942 | 3,903,350 | +0.07(+0.83%) |
Jun 25, 2012 | 8.000 | 8.000 | 7.818 | 7.876 | 4,453,800 | -0.35(-4.28%) |
Jun 22, 2012 | 8.346 | 8.366 | 8.157 | 8.229 | 3,347,862 | +0.10(+1.29%) |
Jun 21, 2012 | 8.438 | 8.470 | 8.105 | 8.124 | 4,379,086 | -0.33(-3.86%) |
Jun 20, 2012 | 8.496 | 8.542 | 8.320 | 8.451 | 6,903,612 | +0.18(+2.21%) |
Jun 19, 2012 | 8.124 | 8.333 | 8.105 | 8.268 | 4,016,004 | +0.24(+3.01%) |
Jun 18, 2012 | 8.000 | 8.144 | 7.981 | 8.026 | 5,756,461 | -0.26(-3.15%) |
Jun 15, 2012 | 8.150 | 8.301 | 8.111 | 8.287 | 7,271,710 | +0.39(+4.87%) |
Jun 14, 2012 | 7.687 | 7.974 | 7.635 | 7.902 | 9,162,206 | +0.29(+3.86%) |
Jun 13, 2012 | 7.602 | 7.759 | 7.531 | 7.609 | 6,165,220 | -0.19(-2.43%) |
Jun 12, 2012 | 7.674 | 7.805 | 7.550 | 7.798 | 4,232,280 | +0.18(+2.31%) |
Jun 11, 2012 | 7.955 | 7.955 | 7.602 | 7.622 | 8,111,924 | -0.16(-2.10%) |
Jun 08, 2012 | 7.628 | 7.792 | 7.563 | 7.785 | 4,649,353 | -0.05(-0.67%) |
Jun 07, 2012 | 7.974 | 8.033 | 7.798 | 7.837 | 10,530,682 | +0.11(+1.44%) |
Jun 06, 2012 | 7.322 | 7.726 | 7.309 | 7.726 | 9,601,370 | +0.57(+8.03%) |
Jun 05, 2012 | 7.054 | 7.185 | 6.995 | 7.152 | 6,336,627 | +0.11(+1.58%) |
Jun 04, 2012 | 7.048 | 7.113 | 6.943 | 7.041 | 6,315,421 | +0.05(+0.75%) |