Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.829 | 7.845 | 7.740 | 7.783 | 4,216,707 | -0.00(-0.03%) |
Aug 30, 2012 | 7.771 | 7.815 | 7.750 | 7.786 | 1,860,795 | -0.03(-0.34%) |
Aug 29, 2012 | 7.876 | 7.881 | 7.810 | 7.812 | 2,664,279 | -0.02(-0.24%) |
Aug 27, 2012 | 7.852 | 7.857 | 7.781 | 7.831 | 2,715,276 | -0.01(-0.15%) |
Aug 24, 2012 | 7.783 | 7.855 | 7.764 | 7.843 | 1,930,358 | +0.03(+0.43%) |
Aug 23, 2012 | 7.872 | 7.883 | 7.790 | 7.810 | 2,702,150 | -0.09(-1.18%) |
Aug 22, 2012 | 7.926 | 7.946 | 7.819 | 7.903 | 2,030,606 | -0.05(-0.66%) |
Aug 21, 2012 | 7.931 | 7.984 | 7.926 | 7.955 | 3,915,405 | +0.04(+0.45%) |
Aug 20, 2012 | 7.929 | 7.950 | 7.860 | 7.919 | 2,693,414 | -0.01(-0.15%) |
Aug 17, 2012 | 7.912 | 7.936 | 7.879 | 7.931 | 2,528,702 | +0.04(+0.54%) |
Aug 16, 2012 | 7.872 | 7.898 | 7.764 | 7.888 | 3,120,565 | +0.07(+0.84%) |
Aug 15, 2012 | 7.846 | 7.856 | 7.759 | 7.823 | 1,945,538 | -0.01(-0.15%) |
Aug 14, 2012 | 7.896 | 7.896 | 7.811 | 7.834 | 2,049,565 | -0.01(-0.18%) |
Aug 13, 2012 | 7.820 | 7.849 | 7.735 | 7.849 | 2,945,306 | +0.03(+0.42%) |
Aug 10, 2012 | 7.768 | 7.839 | 7.733 | 7.816 | 4,022,525 | +0.05(+0.67%) |
Aug 09, 2012 | 7.726 | 7.792 | 7.712 | 7.764 | 4,349,813 | +0.04(+0.55%) |
Aug 08, 2012 | 7.721 | 7.740 | 7.667 | 7.721 | 3,172,595 | -0.03(-0.40%) |
Aug 07, 2012 | 7.870 | 7.889 | 7.745 | 7.752 | 2,562,112 | -0.10(-1.29%) |
Aug 06, 2012 | 7.905 | 7.981 | 7.846 | 7.853 | 2,916,073 | -0.02(-0.30%) |
Aug 03, 2012 | 7.872 | 7.962 | 7.841 | 7.877 | 2,642,817 | +0.06(+0.72%) |
Aug 02, 2012 | 7.832 | 7.832 | 7.693 | 7.820 | 3,317,395 | -0.06(-0.78%) |
Aug 01, 2012 | 8.025 | 8.077 | 7.882 | 7.882 | 2,346,448 | -0.10(-1.24%) |
Jul 31, 2012 | 7.990 | 8.058 | 7.943 | 7.981 | 2,263,956 | +0.00(+0.00%) |
Jul 30, 2012 | 7.931 | 8.054 | 7.931 | 7.981 | 3,194,855 | +0.06(+0.80%) |
Jul 27, 2012 | 7.841 | 8.021 | 7.801 | 7.917 | 4,133,831 | +0.12(+1.48%) |
Jul 26, 2012 | 7.813 | 7.877 | 7.734 | 7.801 | 2,451,392 | +0.09(+1.16%) |
Jul 25, 2012 | 7.747 | 7.759 | 7.674 | 7.712 | 2,669,831 | +0.00(+0.03%) |
Jul 24, 2012 | 7.834 | 7.834 | 7.667 | 7.710 | 3,122,103 | -0.10(-1.30%) |
Jul 23, 2012 | 7.797 | 7.832 | 7.743 | 7.811 | 2,442,144 | -0.09(-1.13%) |
Jul 20, 2012 | 7.903 | 7.943 | 7.849 | 7.900 | 2,241,233 | -0.05(-0.65%) |
Jul 19, 2012 | 8.122 | 8.136 | 7.891 | 7.952 | 3,480,890 | -0.15(-1.89%) |
Jul 18, 2012 | 8.171 | 8.200 | 8.075 | 8.105 | 2,458,102 | -0.07(-0.81%) |
Jul 17, 2012 | 8.169 | 8.228 | 8.070 | 8.171 | 3,434,166 | +0.06(+0.73%) |
Jul 16, 2012 | 8.098 | 8.150 | 8.089 | 8.112 | 1,355,783 | +0.01(+0.15%) |
Jul 13, 2012 | 8.042 | 8.176 | 8.028 | 8.101 | 1,753,735 | +0.09(+1.15%) |
Jul 12, 2012 | 7.995 | 8.068 | 7.950 | 8.009 | 2,093,080 | -0.04(-0.47%) |
Jul 11, 2012 | 8.049 | 8.058 | 7.995 | 8.046 | 1,167,397 | +0.01(+0.15%) |
Jul 10, 2012 | 8.153 | 8.169 | 7.991 | 8.035 | 1,912,714 | -0.09(-1.16%) |
Jul 09, 2012 | 8.094 | 8.134 | 8.054 | 8.129 | 1,573,527 | +0.03(+0.35%) |
Jul 06, 2012 | 8.004 | 8.117 | 7.983 | 8.101 | 2,297,819 | +0.02(+0.23%) |
Jul 05, 2012 | 8.129 | 8.169 | 8.063 | 8.082 | 2,443,128 | -0.04(-0.52%) |
Jul 03, 2012 | 8.054 | 8.164 | 8.044 | 8.124 | 1,372,009 | +0.09(+1.11%) |
Jul 02, 2012 | 7.969 | 8.035 | 7.915 | 8.035 | 3,764,565 | +0.11(+1.34%) |
Jun 29, 2012 | 7.969 | 7.992 | 7.882 | 7.929 | 6,420,637 | +0.10(+1.23%) |
Jun 28, 2012 | 7.695 | 7.832 | 7.665 | 7.832 | 2,453,369 | +0.08(+1.03%) |
Jun 27, 2012 | 7.733 | 7.773 | 7.677 | 7.752 | 1,908,869 | +0.07(+0.92%) |
Jun 26, 2012 | 7.665 | 7.731 | 7.618 | 7.681 | 2,857,738 | +0.04(+0.49%) |
Jun 25, 2012 | 7.632 | 7.681 | 7.571 | 7.644 | 2,607,812 | -0.07(-0.95%) |
Jun 22, 2012 | 7.768 | 7.776 | 7.669 | 7.717 | 3,083,036 | +0.00(+0.03%) |
Jun 21, 2012 | 7.893 | 7.907 | 7.679 | 7.714 | 3,444,369 | -0.16(-2.06%) |
Jun 20, 2012 | 7.877 | 7.936 | 7.844 | 7.877 | 2,319,634 | +0.00(+0.00%) |
Jun 19, 2012 | 7.889 | 7.981 | 7.839 | 7.877 | 3,031,720 | +0.00(+0.00%) |
Jun 18, 2012 | 7.717 | 7.896 | 7.684 | 7.877 | 2,544,036 | +0.14(+1.80%) |
Jun 15, 2012 | 7.757 | 7.797 | 7.724 | 7.738 | 4,602,858 | +0.01(+0.09%) |
Jun 14, 2012 | 7.589 | 7.761 | 7.589 | 7.731 | 2,037,788 | +0.15(+1.99%) |
Jun 13, 2012 | 7.608 | 7.648 | 7.540 | 7.580 | 4,958,059 | -0.03(-0.37%) |
Jun 12, 2012 | 7.585 | 7.660 | 7.538 | 7.608 | 3,459,198 | +0.03(+0.44%) |
Jun 11, 2012 | 7.839 | 7.841 | 7.566 | 7.575 | 1,800,297 | -0.20(-2.52%) |
Jun 08, 2012 | 7.646 | 7.776 | 7.634 | 7.771 | 2,477,408 | +0.13(+1.73%) |
Jun 07, 2012 | 7.776 | 7.834 | 7.636 | 7.639 | 3,440,053 | -0.07(-0.86%) |
Jun 06, 2012 | 7.629 | 7.721 | 7.601 | 7.705 | 5,099,561 | +0.13(+1.68%) |
Jun 05, 2012 | 7.429 | 7.604 | 7.387 | 7.578 | 2,500,615 | +0.15(+2.06%) |
Jun 04, 2012 | 7.460 | 7.476 | 7.337 | 7.424 | 2,406,782 | -0.01(-0.16%) |