Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.966 | 7.983 | 7.877 | 7.920 | 4,143,784 | -0.00(-0.03%) |
Aug 30, 2012 | 7.908 | 7.952 | 7.886 | 7.923 | 1,828,614 | -0.03(-0.34%) |
Aug 29, 2012 | 8.015 | 8.020 | 7.947 | 7.949 | 2,618,203 | -0.02(-0.24%) |
Aug 27, 2012 | 7.991 | 7.996 | 7.918 | 7.969 | 2,668,318 | -0.01(-0.15%) |
Aug 24, 2012 | 7.920 | 7.993 | 7.901 | 7.981 | 1,896,974 | +0.03(+0.43%) |
Aug 23, 2012 | 8.010 | 8.022 | 7.927 | 7.947 | 2,655,419 | -0.09(-1.18%) |
Aug 22, 2012 | 8.066 | 8.085 | 7.957 | 8.042 | 1,995,489 | -0.05(-0.66%) |
Aug 21, 2012 | 8.071 | 8.124 | 8.066 | 8.095 | 3,847,692 | +0.04(+0.45%) |
Aug 20, 2012 | 8.068 | 8.090 | 7.998 | 8.059 | 2,646,834 | -0.01(-0.15%) |
Aug 17, 2012 | 8.051 | 8.076 | 8.017 | 8.071 | 2,484,971 | +0.04(+0.54%) |
Aug 16, 2012 | 8.010 | 8.037 | 7.901 | 8.027 | 3,066,598 | +0.07(+0.84%) |
Aug 15, 2012 | 7.984 | 7.994 | 7.896 | 7.960 | 1,911,892 | -0.01(-0.15%) |
Aug 14, 2012 | 8.035 | 8.035 | 7.948 | 7.972 | 2,014,120 | -0.01(-0.18%) |
Aug 13, 2012 | 7.958 | 7.987 | 7.872 | 7.987 | 2,894,370 | +0.03(+0.42%) |
Aug 10, 2012 | 7.905 | 7.977 | 7.869 | 7.953 | 3,952,959 | +0.05(+0.67%) |
Aug 09, 2012 | 7.862 | 7.929 | 7.848 | 7.900 | 4,274,586 | +0.04(+0.55%) |
Aug 08, 2012 | 7.857 | 7.876 | 7.802 | 7.857 | 3,117,727 | -0.03(-0.40%) |
Aug 07, 2012 | 8.008 | 8.027 | 7.881 | 7.888 | 2,517,802 | -0.10(-1.29%) |
Aug 06, 2012 | 8.044 | 8.121 | 7.984 | 7.991 | 2,865,642 | -0.02(-0.30%) |
Aug 03, 2012 | 8.011 | 8.102 | 7.979 | 8.015 | 2,597,112 | +0.06(+0.72%) |
Aug 02, 2012 | 7.970 | 7.970 | 7.828 | 7.958 | 3,260,023 | -0.06(-0.78%) |
Aug 01, 2012 | 8.167 | 8.219 | 8.020 | 8.020 | 2,305,868 | -0.10(-1.24%) |
Jul 31, 2012 | 8.131 | 8.200 | 8.083 | 8.121 | 2,224,802 | +0.00(+0.00%) |
Jul 30, 2012 | 8.071 | 8.195 | 8.071 | 8.121 | 3,139,603 | +0.06(+0.80%) |
Jul 27, 2012 | 7.979 | 8.162 | 7.939 | 8.056 | 4,062,339 | +0.12(+1.48%) |
Jul 26, 2012 | 7.951 | 8.015 | 7.870 | 7.939 | 2,408,997 | +0.09(+1.16%) |
Jul 25, 2012 | 7.884 | 7.896 | 7.809 | 7.848 | 2,623,658 | +0.00(+0.03%) |
Jul 24, 2012 | 7.972 | 7.972 | 7.802 | 7.845 | 3,068,108 | -0.10(-1.30%) |
Jul 23, 2012 | 7.934 | 7.970 | 7.879 | 7.948 | 2,399,909 | -0.09(-1.13%) |
Jul 20, 2012 | 8.042 | 8.083 | 7.987 | 8.039 | 2,202,472 | -0.05(-0.65%) |
Jul 19, 2012 | 8.265 | 8.279 | 8.030 | 8.092 | 3,420,691 | -0.16(-1.89%) |
Jul 18, 2012 | 8.315 | 8.344 | 8.217 | 8.248 | 2,415,591 | -0.07(-0.81%) |
Jul 17, 2012 | 8.313 | 8.373 | 8.212 | 8.315 | 3,374,775 | +0.06(+0.73%) |
Jul 16, 2012 | 8.241 | 8.294 | 8.231 | 8.255 | 1,332,336 | +0.01(+0.15%) |
Jul 13, 2012 | 8.183 | 8.320 | 8.169 | 8.243 | 1,723,406 | +0.09(+1.15%) |
Jul 12, 2012 | 8.135 | 8.210 | 8.090 | 8.150 | 2,056,882 | -0.04(-0.47%) |
Jul 11, 2012 | 8.190 | 8.200 | 8.135 | 8.188 | 1,147,207 | +0.01(+0.15%) |
Jul 10, 2012 | 8.296 | 8.313 | 8.132 | 8.176 | 1,879,636 | -0.10(-1.16%) |
Jul 09, 2012 | 8.236 | 8.277 | 8.195 | 8.272 | 1,546,314 | +0.03(+0.35%) |
Jul 06, 2012 | 8.145 | 8.260 | 8.123 | 8.243 | 2,258,080 | +0.02(+0.23%) |
Jul 05, 2012 | 8.272 | 8.313 | 8.205 | 8.224 | 2,400,877 | -0.04(-0.52%) |
Jul 03, 2012 | 8.195 | 8.308 | 8.186 | 8.267 | 1,348,281 | +0.09(+1.11%) |
Jul 02, 2012 | 8.109 | 8.176 | 8.054 | 8.176 | 3,699,460 | +0.11(+1.34%) |
Jun 29, 2012 | 8.109 | 8.133 | 8.020 | 8.068 | 6,309,597 | +0.10(+1.23%) |
Jun 28, 2012 | 7.831 | 7.970 | 7.800 | 7.970 | 2,410,940 | +0.08(+1.03%) |
Jun 27, 2012 | 7.869 | 7.910 | 7.812 | 7.888 | 1,875,857 | +0.07(+0.92%) |
Jun 26, 2012 | 7.800 | 7.867 | 7.752 | 7.816 | 2,808,316 | +0.04(+0.49%) |
Jun 25, 2012 | 7.766 | 7.816 | 7.704 | 7.778 | 2,562,712 | -0.07(-0.95%) |
Jun 22, 2012 | 7.905 | 7.912 | 7.804 | 7.852 | 3,029,717 | +0.00(+0.03%) |
Jun 21, 2012 | 8.032 | 8.047 | 7.814 | 7.850 | 3,384,802 | -0.17(-2.06%) |
Jun 20, 2012 | 8.015 | 8.075 | 7.982 | 8.015 | 2,279,518 | +0.00(+0.00%) |
Jun 19, 2012 | 8.027 | 8.121 | 7.977 | 8.015 | 2,979,289 | +0.00(+0.00%) |
Jun 18, 2012 | 7.852 | 8.035 | 7.819 | 8.015 | 2,500,039 | +0.14(+1.80%) |
Jun 15, 2012 | 7.893 | 7.934 | 7.860 | 7.874 | 4,523,256 | +0.01(+0.09%) |
Jun 14, 2012 | 7.723 | 7.898 | 7.723 | 7.867 | 2,002,546 | +0.15(+1.99%) |
Jun 13, 2012 | 7.742 | 7.783 | 7.673 | 7.713 | 4,872,313 | -0.03(-0.37%) |
Jun 12, 2012 | 7.718 | 7.795 | 7.670 | 7.742 | 3,399,374 | +0.03(+0.44%) |
Jun 11, 2012 | 7.977 | 7.979 | 7.699 | 7.709 | 1,769,162 | -0.20(-2.52%) |
Jun 08, 2012 | 7.780 | 7.912 | 7.768 | 7.908 | 2,434,563 | +0.13(+1.73%) |
Jun 07, 2012 | 7.912 | 7.972 | 7.771 | 7.773 | 3,380,560 | -0.07(-0.86%) |
Jun 06, 2012 | 7.764 | 7.857 | 7.735 | 7.840 | 5,011,369 | +0.13(+1.68%) |
Jun 05, 2012 | 7.560 | 7.737 | 7.517 | 7.711 | 2,457,369 | +0.16(+2.06%) |
Jun 04, 2012 | 7.591 | 7.608 | 7.466 | 7.555 | 2,365,159 | -0.01(-0.16%) |