Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.093 | 8.164 | 8.003 | 8.021 | 5,267,720 | -0.02(-0.22%) |
Aug 30, 2012 | 7.940 | 8.110 | 7.922 | 8.039 | 4,612,628 | +0.06(+0.79%) |
Aug 29, 2012 | 8.048 | 8.066 | 7.904 | 7.976 | 5,434,114 | -0.16(-1.98%) |
Aug 27, 2012 | 8.263 | 8.290 | 8.128 | 8.137 | 5,963,781 | -0.13(-1.52%) |
Aug 24, 2012 | 8.308 | 8.362 | 8.254 | 8.263 | 6,640,000 | -0.08(-0.97%) |
Aug 23, 2012 | 8.371 | 8.416 | 8.326 | 8.344 | 9,834,244 | -0.02(-0.21%) |
Aug 22, 2012 | 8.469 | 8.487 | 8.335 | 8.362 | 9,202,434 | -0.13(-1.48%) |
Aug 21, 2012 | 8.451 | 8.546 | 8.442 | 8.487 | 15,492,536 | +0.02(+0.21%) |
Aug 20, 2012 | 8.164 | 8.514 | 8.146 | 8.469 | 16,142,109 | +0.28(+3.40%) |
Aug 17, 2012 | 8.173 | 8.209 | 8.128 | 8.191 | 6,407,532 | +0.05(+0.66%) |
Aug 16, 2012 | 8.101 | 8.155 | 8.075 | 8.137 | 7,872,180 | +0.04(+0.55%) |
Aug 15, 2012 | 8.039 | 8.110 | 8.030 | 8.093 | 5,722,984 | +0.01(+0.11%) |
Aug 14, 2012 | 8.093 | 8.173 | 7.994 | 8.084 | 10,779,048 | -0.09(-1.10%) |
Aug 13, 2012 | 8.093 | 8.173 | 8.039 | 8.173 | 7,418,553 | +0.04(+0.55%) |
Aug 10, 2012 | 8.066 | 8.128 | 7.994 | 8.128 | 4,659,911 | +0.03(+0.33%) |
Aug 09, 2012 | 8.128 | 8.191 | 8.084 | 8.102 | 7,249,992 | -0.05(-0.66%) |
Aug 08, 2012 | 8.084 | 8.254 | 8.021 | 8.155 | 6,817,514 | +0.01(+0.11%) |
Aug 07, 2012 | 8.326 | 8.379 | 8.120 | 8.146 | 12,464,525 | -0.15(-1.84%) |
Aug 06, 2012 | 8.200 | 8.317 | 8.200 | 8.299 | 5,953,915 | +0.12(+1.42%) |
Aug 03, 2012 | 8.084 | 8.317 | 8.048 | 8.182 | 8,431,655 | +0.17(+2.13%) |
Aug 02, 2012 | 8.120 | 8.191 | 7.967 | 8.012 | 12,660,635 | -0.22(-2.61%) |
Aug 01, 2012 | 8.236 | 8.272 | 8.111 | 8.227 | 11,883,510 | -0.01(-0.11%) |
Jul 31, 2012 | 8.164 | 8.290 | 8.128 | 8.236 | 9,546,956 | +0.04(+0.44%) |
Jul 30, 2012 | 7.949 | 8.263 | 7.931 | 8.200 | 15,814,669 | +0.22(+2.81%) |
Jul 27, 2012 | 7.806 | 7.994 | 7.788 | 7.976 | 10,576,459 | +0.20(+2.53%) |
Jul 26, 2012 | 7.698 | 7.788 | 7.627 | 7.779 | 9,110,105 | +0.19(+2.48%) |
Jul 25, 2012 | 7.734 | 7.815 | 7.573 | 7.591 | 9,762,999 | -0.17(-2.19%) |
Jul 24, 2012 | 7.842 | 7.869 | 7.591 | 7.761 | 12,138,223 | -0.04(-0.57%) |
Jul 23, 2012 | 7.815 | 7.855 | 7.716 | 7.806 | 9,045,252 | -0.13(-1.69%) |
Jul 20, 2012 | 8.227 | 8.290 | 7.904 | 7.940 | 14,010,922 | -0.26(-3.17%) |
Jul 19, 2012 | 8.783 | 8.801 | 8.137 | 8.200 | 17,526,076 | -0.24(-2.87%) |
Jul 18, 2012 | 8.379 | 8.577 | 8.379 | 8.442 | 10,417,701 | +0.03(+0.32%) |
Jul 17, 2012 | 8.478 | 8.514 | 8.388 | 8.415 | 10,270,700 | -0.03(-0.32%) |
Jul 16, 2012 | 8.496 | 8.541 | 8.388 | 8.442 | 9,614,135 | -0.02(-0.21%) |
Jul 13, 2012 | 8.397 | 8.532 | 8.379 | 8.460 | 8,361,447 | +0.12(+1.40%) |
Jul 12, 2012 | 8.478 | 8.541 | 8.344 | 8.344 | 9,902,830 | -0.22(-2.62%) |
Jul 11, 2012 | 8.648 | 8.657 | 8.550 | 8.568 | 9,586,130 | -0.06(-0.73%) |
Jul 10, 2012 | 8.451 | 8.756 | 8.451 | 8.630 | 19,443,268 | +0.35(+4.22%) |
Jul 09, 2012 | 8.272 | 8.361 | 8.191 | 8.281 | 7,570,789 | -0.03(-0.32%) |
Jul 06, 2012 | 8.120 | 8.326 | 8.120 | 8.308 | 6,128,639 | +0.11(+1.31%) |
Jul 05, 2012 | 8.281 | 8.308 | 8.120 | 8.200 | 7,918,479 | -0.12(-1.40%) |
Jul 03, 2012 | 8.308 | 8.335 | 8.218 | 8.317 | 5,579,561 | -0.03(-0.32%) |
Jul 02, 2012 | 8.335 | 8.379 | 8.128 | 8.344 | 13,135,361 | +0.08(+0.98%) |
Jun 29, 2012 | 8.370 | 8.442 | 8.227 | 8.263 | 14,732,216 | +0.01(+0.11%) |
Jun 28, 2012 | 8.191 | 8.254 | 8.003 | 8.254 | 8,174,666 | +0.06(+0.77%) |
Jun 27, 2012 | 8.012 | 8.245 | 7.945 | 8.191 | 11,734,924 | +0.24(+3.04%) |
Jun 26, 2012 | 7.886 | 8.012 | 7.806 | 7.949 | 13,812,096 | +0.10(+1.26%) |
Jun 25, 2012 | 8.155 | 8.200 | 7.851 | 7.851 | 12,408,459 | -0.40(-4.89%) |
Jun 22, 2012 | 8.326 | 8.397 | 8.227 | 8.254 | 12,346,081 | +0.00(+0.00%) |
Jun 21, 2012 | 8.361 | 8.388 | 8.209 | 8.254 | 13,635,041 | -0.09(-1.07%) |
Jun 20, 2012 | 8.290 | 8.370 | 8.173 | 8.344 | 11,941,300 | +0.07(+0.87%) |
Jun 19, 2012 | 8.120 | 8.281 | 8.066 | 8.272 | 7,341,979 | +0.18(+2.21%) |
Jun 18, 2012 | 7.994 | 8.120 | 7.886 | 8.093 | 9,642,915 | +0.09(+1.12%) |
Jun 15, 2012 | 8.290 | 8.299 | 7.940 | 8.003 | 17,969,322 | -0.24(-2.93%) |
Jun 14, 2012 | 8.245 | 8.424 | 8.191 | 8.245 | 13,383,870 | +0.01(+0.11%) |
Jun 13, 2012 | 8.048 | 8.290 | 8.030 | 8.236 | 10,343,132 | +0.18(+2.22%) |
Jun 12, 2012 | 8.146 | 8.200 | 8.039 | 8.057 | 10,886,794 | +0.01(+0.11%) |
Jun 11, 2012 | 8.164 | 8.191 | 8.021 | 8.048 | 8,700,376 | -0.07(-0.88%) |
Jun 08, 2012 | 7.922 | 8.146 | 7.922 | 8.120 | 11,180,357 | +0.18(+2.26%) |
Jun 07, 2012 | 7.985 | 8.200 | 7.931 | 7.940 | 10,647,807 | +0.05(+0.68%) |
Jun 06, 2012 | 7.842 | 8.012 | 7.833 | 7.886 | 11,160,294 | +0.13(+1.62%) |
Jun 05, 2012 | 7.707 | 7.806 | 7.689 | 7.761 | 9,805,058 | +0.05(+0.70%) |
Jun 04, 2012 | 7.931 | 8.021 | 7.707 | 7.707 | 14,988,184 | -0.30(-3.80%) |