Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.631 | 7.669 | 7.514 | 7.645 | 9,214,756 | -0.01(-0.18%) |
Sep 27, 2012 | 7.665 | 7.714 | 7.528 | 7.659 | 8,062,635 | +0.05(+0.63%) |
Sep 26, 2012 | 7.741 | 7.765 | 7.590 | 7.610 | 6,411,908 | -0.12(-1.60%) |
Sep 25, 2012 | 7.913 | 7.940 | 7.724 | 7.734 | 6,042,566 | -0.13(-1.66%) |
Sep 24, 2012 | 7.947 | 7.975 | 7.810 | 7.865 | 6,168,790 | -0.10(-1.21%) |
Sep 21, 2012 | 8.037 | 8.160 | 7.947 | 7.961 | 9,702,867 | -0.02(-0.26%) |
Sep 20, 2012 | 7.968 | 8.037 | 7.844 | 7.982 | 8,410,267 | -0.05(-0.60%) |
Sep 19, 2012 | 7.892 | 8.085 | 7.892 | 8.030 | 7,804,043 | +0.12(+1.48%) |
Sep 18, 2012 | 8.016 | 8.037 | 7.830 | 7.913 | 10,934,153 | -0.10(-1.29%) |
Sep 17, 2012 | 8.002 | 8.140 | 7.975 | 8.016 | 8,246,624 | +0.01(+0.09%) |
Sep 14, 2012 | 8.119 | 8.209 | 7.989 | 8.009 | 15,759,922 | -0.06(-0.77%) |
Sep 13, 2012 | 7.961 | 8.133 | 7.872 | 8.071 | 12,288,962 | +0.10(+1.29%) |
Sep 12, 2012 | 7.762 | 7.989 | 7.748 | 7.968 | 15,727,837 | +0.26(+3.39%) |
Sep 11, 2012 | 7.569 | 7.734 | 7.569 | 7.707 | 6,774,192 | +0.09(+1.17%) |
Sep 10, 2012 | 7.500 | 7.731 | 7.473 | 7.617 | 6,078,789 | +0.07(+0.91%) |
Sep 07, 2012 | 7.549 | 7.628 | 7.418 | 7.549 | 7,870,744 | -0.02(-0.27%) |
Sep 06, 2012 | 7.466 | 7.624 | 7.456 | 7.569 | 7,399,391 | +0.18(+2.42%) |
Sep 05, 2012 | 7.390 | 7.459 | 7.329 | 7.390 | 6,813,834 | +0.03(+0.37%) |
Sep 04, 2012 | 7.287 | 7.476 | 7.260 | 7.363 | 6,812,842 | +0.09(+1.23%) |
Aug 31, 2012 | 7.321 | 7.342 | 7.219 | 7.274 | 4,803,237 | +0.01(+0.09%) |
Aug 30, 2012 | 7.239 | 7.287 | 7.171 | 7.267 | 8,190,753 | -0.05(-0.65%) |
Aug 29, 2012 | 7.301 | 7.349 | 7.267 | 7.315 | 6,166,352 | -0.04(-0.56%) |
Aug 27, 2012 | 7.424 | 7.479 | 7.325 | 7.356 | 6,317,718 | -0.03(-0.46%) |
Aug 24, 2012 | 7.417 | 7.486 | 7.369 | 7.390 | 8,199,738 | -0.03(-0.46%) |
Aug 23, 2012 | 7.561 | 7.615 | 7.400 | 7.424 | 10,165,556 | -0.14(-1.81%) |
Aug 22, 2012 | 7.793 | 7.820 | 7.451 | 7.561 | 16,981,256 | -0.26(-3.32%) |
Aug 21, 2012 | 7.779 | 7.971 | 7.738 | 7.820 | 15,844,772 | +0.05(+0.70%) |
Aug 20, 2012 | 7.697 | 7.793 | 7.615 | 7.766 | 12,547,082 | +0.06(+0.80%) |
Aug 17, 2012 | 7.568 | 7.752 | 7.520 | 7.704 | 10,731,990 | +0.13(+1.71%) |
Aug 16, 2012 | 7.362 | 7.615 | 7.332 | 7.574 | 9,945,144 | +0.25(+3.36%) |
Aug 15, 2012 | 7.233 | 7.335 | 7.226 | 7.328 | 5,773,977 | +0.07(+0.94%) |
Aug 14, 2012 | 7.328 | 7.376 | 7.233 | 7.260 | 6,141,503 | -0.01(-0.19%) |
Aug 13, 2012 | 7.328 | 7.328 | 7.144 | 7.274 | 7,187,187 | -0.07(-0.93%) |
Aug 10, 2012 | 7.315 | 7.438 | 7.253 | 7.342 | 8,517,637 | -0.03(-0.37%) |
Aug 09, 2012 | 7.260 | 7.403 | 7.205 | 7.369 | 13,520,001 | +0.29(+4.05%) |
Aug 08, 2012 | 7.096 | 7.185 | 7.041 | 7.082 | 9,356,895 | -0.05(-0.67%) |
Aug 07, 2012 | 6.973 | 7.144 | 6.973 | 7.130 | 12,682,749 | +0.22(+3.17%) |
Aug 06, 2012 | 6.727 | 7.014 | 6.638 | 6.911 | 21,901,482 | -0.59(-7.84%) |
Aug 03, 2012 | 6.713 | 7.554 | 6.713 | 7.499 | 59,163,944 | +0.88(+13.33%) |
Aug 02, 2012 | 6.583 | 6.761 | 6.563 | 6.617 | 9,239,951 | -0.07(-1.02%) |
Aug 01, 2012 | 6.727 | 6.761 | 6.590 | 6.686 | 15,744,622 | -0.06(-0.91%) |
Jul 31, 2012 | 6.734 | 6.816 | 6.682 | 6.747 | 11,709,227 | +0.01(+0.20%) |
Jul 30, 2012 | 6.898 | 6.904 | 6.610 | 6.734 | 14,898,630 | -0.18(-2.67%) |
Jul 27, 2012 | 6.850 | 6.939 | 6.720 | 6.918 | 19,325,678 | +0.15(+2.22%) |
Jul 26, 2012 | 6.966 | 6.986 | 6.180 | 6.768 | 47,222,360 | -0.75(-9.92%) |
Jul 25, 2012 | 7.663 | 7.752 | 7.499 | 7.513 | 14,752,022 | -0.13(-1.70%) |
Jul 24, 2012 | 7.745 | 7.820 | 7.574 | 7.643 | 9,384,820 | -0.11(-1.41%) |
Jul 23, 2012 | 7.766 | 7.868 | 7.691 | 7.752 | 10,469,180 | -0.17(-2.16%) |
Jul 20, 2012 | 7.903 | 8.046 | 7.868 | 7.923 | 9,957,403 | +0.02(+0.26%) |
Jul 19, 2012 | 7.896 | 8.237 | 7.848 | 7.903 | 16,073,311 | +0.04(+0.52%) |
Jul 18, 2012 | 7.855 | 7.950 | 7.779 | 7.861 | 12,258,088 | -0.02(-0.26%) |
Jul 17, 2012 | 7.581 | 7.978 | 7.574 | 7.882 | 22,688,786 | +0.37(+4.91%) |
Jul 16, 2012 | 7.287 | 7.527 | 7.274 | 7.513 | 10,373,388 | +0.20(+2.71%) |
Jul 13, 2012 | 7.198 | 7.321 | 7.195 | 7.315 | 8,620,292 | +0.13(+1.81%) |
Jul 12, 2012 | 7.082 | 7.233 | 7.055 | 7.185 | 10,623,090 | +0.06(+0.86%) |
Jul 11, 2012 | 7.212 | 7.226 | 7.069 | 7.123 | 7,982,331 | -0.09(-1.23%) |
Jul 10, 2012 | 7.342 | 7.424 | 7.164 | 7.212 | 5,506,395 | -0.08(-1.12%) |
Jul 09, 2012 | 7.383 | 7.424 | 7.274 | 7.294 | 5,615,462 | -0.12(-1.66%) |
Jul 06, 2012 | 7.520 | 7.557 | 7.349 | 7.417 | 6,725,861 | -0.21(-2.78%) |
Jul 05, 2012 | 7.725 | 7.752 | 7.581 | 7.629 | 6,009,859 | -0.15(-1.93%) |
Jul 03, 2012 | 7.533 | 7.793 | 7.527 | 7.779 | 6,254,732 | +0.23(+3.08%) |