Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.457 | 7.581 | 7.440 | 7.492 | 7,264,363 | -0.06(-0.79%) |
Sep 27, 2012 | 7.440 | 7.568 | 7.432 | 7.551 | 5,505,597 | +0.13(+1.79%) |
Sep 26, 2012 | 7.457 | 7.530 | 7.359 | 7.419 | 6,274,679 | -0.11(-1.42%) |
Sep 25, 2012 | 7.663 | 7.710 | 7.513 | 7.526 | 6,345,168 | -0.10(-1.35%) |
Sep 24, 2012 | 7.449 | 7.714 | 7.363 | 7.628 | 10,551,484 | +0.11(+1.48%) |
Sep 21, 2012 | 7.615 | 7.675 | 7.517 | 7.517 | 11,852,370 | -0.10(-1.29%) |
Sep 20, 2012 | 7.667 | 7.675 | 7.517 | 7.615 | 8,662,418 | -0.11(-1.38%) |
Sep 19, 2012 | 7.902 | 7.931 | 7.718 | 7.722 | 8,933,460 | -0.14(-1.79%) |
Sep 18, 2012 | 7.940 | 8.009 | 7.864 | 7.864 | 7,448,094 | -0.04(-0.49%) |
Sep 17, 2012 | 8.197 | 8.244 | 7.891 | 7.902 | 11,432,163 | -0.30(-3.65%) |
Sep 14, 2012 | 8.484 | 8.524 | 8.159 | 8.201 | 14,397,411 | -0.21(-2.49%) |
Sep 13, 2012 | 8.526 | 8.582 | 8.317 | 8.411 | 9,502,138 | +0.01(+0.15%) |
Sep 12, 2012 | 8.381 | 8.445 | 8.381 | 8.398 | 3,958,229 | +0.05(+0.61%) |
Sep 11, 2012 | 8.287 | 8.445 | 8.287 | 8.347 | 5,261,727 | -0.06(-0.76%) |
Sep 10, 2012 | 8.552 | 8.580 | 8.411 | 8.411 | 5,998,129 | -0.17(-1.99%) |
Sep 07, 2012 | 8.398 | 8.599 | 8.342 | 8.582 | 6,446,170 | +0.28(+3.35%) |
Sep 06, 2012 | 8.090 | 8.475 | 8.041 | 8.304 | 7,776,792 | +0.23(+2.86%) |
Sep 05, 2012 | 7.911 | 8.086 | 7.868 | 8.073 | 6,909,131 | +0.22(+2.78%) |
Sep 04, 2012 | 7.791 | 7.966 | 7.791 | 7.855 | 2,838,053 | -0.02(-0.22%) |
Aug 31, 2012 | 7.787 | 7.979 | 7.722 | 7.872 | 6,536,385 | +0.20(+2.56%) |
Aug 30, 2012 | 7.727 | 7.774 | 7.658 | 7.675 | 4,645,872 | -0.12(-1.48%) |
Aug 29, 2012 | 7.868 | 7.868 | 7.740 | 7.791 | 3,021,693 | -0.03(-0.33%) |
Aug 27, 2012 | 7.799 | 7.821 | 7.692 | 7.816 | 2,877,262 | -0.00(-0.05%) |
Aug 24, 2012 | 7.846 | 7.864 | 7.761 | 7.821 | 6,288,329 | +0.00(+0.05%) |
Aug 23, 2012 | 7.940 | 7.992 | 7.782 | 7.816 | 6,708,648 | -0.15(-1.83%) |
Aug 22, 2012 | 8.052 | 8.069 | 7.851 | 7.962 | 5,576,430 | -0.09(-1.17%) |
Aug 21, 2012 | 8.047 | 8.176 | 8.047 | 8.056 | 3,423,206 | +0.07(+0.91%) |
Aug 20, 2012 | 8.073 | 8.073 | 7.896 | 7.983 | 6,391,658 | -0.10(-1.22%) |
Aug 17, 2012 | 8.176 | 8.176 | 7.994 | 8.082 | 5,437,030 | -0.06(-0.74%) |
Aug 16, 2012 | 8.214 | 8.227 | 8.064 | 8.141 | 5,906,037 | -0.07(-0.83%) |
Aug 15, 2012 | 8.223 | 8.231 | 8.116 | 8.210 | 4,759,264 | -0.07(-0.88%) |
Aug 14, 2012 | 8.188 | 8.295 | 8.154 | 8.283 | 2,951,760 | +0.07(+0.89%) |
Aug 13, 2012 | 8.261 | 8.312 | 8.165 | 8.210 | 1,830,066 | -0.06(-0.78%) |
Aug 10, 2012 | 8.154 | 8.283 | 8.116 | 8.274 | 3,819,968 | +0.06(+0.73%) |
Aug 09, 2012 | 8.107 | 8.231 | 8.107 | 8.214 | 3,255,750 | +0.03(+0.37%) |
Aug 08, 2012 | 8.112 | 8.184 | 7.979 | 8.184 | 4,883,018 | +0.08(+1.00%) |
Aug 07, 2012 | 8.197 | 8.197 | 8.000 | 8.103 | 3,930,516 | -0.10(-1.25%) |
Aug 06, 2012 | 8.141 | 8.244 | 8.116 | 8.206 | 3,099,596 | +0.06(+0.79%) |
Aug 03, 2012 | 8.184 | 8.227 | 8.073 | 8.141 | 4,691,478 | +0.10(+1.28%) |
Aug 02, 2012 | 8.060 | 8.120 | 7.906 | 8.039 | 5,099,762 | -0.20(-2.39%) |
Aug 01, 2012 | 8.197 | 8.265 | 8.094 | 8.236 | 5,894,950 | +0.13(+1.64%) |
Jul 31, 2012 | 8.124 | 8.221 | 8.030 | 8.103 | 22,851,196 | -0.08(-0.99%) |
Jul 30, 2012 | 8.193 | 8.360 | 8.116 | 8.184 | 7,056,983 | -0.00(-0.05%) |
Jul 27, 2012 | 7.940 | 8.227 | 7.864 | 8.188 | 6,843,256 | +0.34(+4.30%) |
Jul 26, 2012 | 7.735 | 7.872 | 7.680 | 7.851 | 4,665,318 | +0.35(+4.68%) |
Jul 25, 2012 | 7.539 | 7.577 | 7.487 | 7.500 | 3,128,686 | -0.07(-0.90%) |
Jul 24, 2012 | 7.560 | 7.635 | 7.487 | 7.568 | 3,481,210 | -0.00(-0.06%) |
Jul 23, 2012 | 7.564 | 7.590 | 7.449 | 7.573 | 4,546,346 | -0.21(-2.75%) |
Jul 20, 2012 | 7.748 | 7.825 | 7.697 | 7.787 | 3,819,512 | -0.02(-0.22%) |
Jul 19, 2012 | 7.628 | 7.816 | 7.590 | 7.804 | 5,019,181 | +0.24(+3.17%) |
Jul 18, 2012 | 7.513 | 7.573 | 7.496 | 7.564 | 5,254,237 | -0.04(-0.51%) |
Jul 17, 2012 | 7.611 | 7.667 | 7.543 | 7.603 | 7,373,105 | +0.00(+0.00%) |
Jul 16, 2012 | 7.521 | 7.615 | 7.376 | 7.603 | 2,661,003 | +0.10(+1.31%) |
Jul 13, 2012 | 7.312 | 7.556 | 7.312 | 7.504 | 4,837,070 | +0.20(+2.75%) |
Jul 12, 2012 | 7.239 | 7.342 | 7.145 | 7.303 | 4,620,324 | +0.00(+0.00%) |
Jul 11, 2012 | 7.325 | 7.380 | 7.267 | 7.303 | 3,857,884 | -0.06(-0.87%) |
Jul 10, 2012 | 7.376 | 7.406 | 7.308 | 7.367 | 5,871,086 | +0.06(+0.76%) |
Jul 09, 2012 | 7.316 | 7.338 | 7.273 | 7.312 | 5,754,984 | -0.06(-0.75%) |
Jul 06, 2012 | 7.355 | 7.376 | 7.269 | 7.367 | 5,100,222 | -0.08(-1.03%) |
Jul 05, 2012 | 7.564 | 7.564 | 7.389 | 7.444 | 3,718,101 | -0.13(-1.75%) |
Jul 03, 2012 | 7.492 | 7.581 | 7.453 | 7.577 | 4,607,541 | +0.12(+1.55%) |