Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.365 | 8.473 | 8.248 | 8.365 | 2,430,992 | +0.07(+0.82%) |
Aug 30, 2012 | 8.346 | 8.346 | 8.200 | 8.297 | 2,106,595 | -0.12(-1.39%) |
Aug 29, 2012 | 8.434 | 8.473 | 8.297 | 8.414 | 2,719,875 | +0.22(+2.74%) |
Aug 27, 2012 | 8.278 | 8.365 | 8.141 | 8.190 | 3,147,733 | -0.11(-1.29%) |
Aug 24, 2012 | 8.200 | 8.356 | 8.063 | 8.297 | 2,962,752 | +0.10(+1.19%) |
Aug 23, 2012 | 8.531 | 8.541 | 8.170 | 8.200 | 4,412,132 | -0.32(-3.78%) |
Aug 22, 2012 | 8.483 | 8.551 | 8.385 | 8.522 | 5,050,481 | +0.05(+0.58%) |
Aug 21, 2012 | 8.483 | 8.668 | 8.424 | 8.473 | 5,988,326 | +0.00(+0.00%) |
Aug 20, 2012 | 8.365 | 8.473 | 8.326 | 8.473 | 2,892,326 | +0.11(+1.28%) |
Aug 17, 2012 | 8.395 | 8.444 | 8.297 | 8.365 | 3,678,300 | +0.02(+0.23%) |
Aug 16, 2012 | 8.346 | 8.395 | 8.268 | 8.346 | 11,507,110 | +0.02(+0.23%) |
Aug 15, 2012 | 8.444 | 8.551 | 8.287 | 8.326 | 6,233,854 | -0.14(-1.61%) |
Aug 14, 2012 | 8.434 | 8.600 | 8.395 | 8.463 | 7,352,705 | +0.16(+1.88%) |
Aug 13, 2012 | 8.200 | 8.336 | 8.131 | 8.307 | 4,015,158 | +0.09(+1.07%) |
Aug 10, 2012 | 8.326 | 8.326 | 8.121 | 8.219 | 4,256,044 | -0.15(-1.75%) |
Aug 09, 2012 | 8.151 | 8.414 | 8.102 | 8.365 | 19,032,508 | +0.54(+6.86%) |
Aug 08, 2012 | 7.829 | 7.897 | 7.721 | 7.829 | 2,496,517 | -0.04(-0.50%) |
Aug 07, 2012 | 7.770 | 7.955 | 7.731 | 7.868 | 3,458,873 | +0.14(+1.77%) |
Aug 06, 2012 | 7.760 | 7.829 | 7.711 | 7.731 | 4,253,936 | +0.06(+0.76%) |
Aug 03, 2012 | 7.370 | 7.770 | 7.321 | 7.672 | 8,945,370 | +0.52(+7.23%) |
Aug 02, 2012 | 7.419 | 7.419 | 7.077 | 7.155 | 11,659,481 | -0.41(-5.42%) |
Aug 01, 2012 | 7.477 | 7.570 | 7.389 | 7.565 | 5,435,291 | +0.12(+1.57%) |
Jul 31, 2012 | 7.331 | 7.467 | 7.311 | 7.448 | 3,285,642 | +0.09(+1.19%) |
Jul 30, 2012 | 7.350 | 7.477 | 7.282 | 7.360 | 3,565,301 | +0.01(+0.13%) |
Jul 27, 2012 | 7.136 | 7.399 | 7.077 | 7.350 | 4,737,297 | +0.26(+3.72%) |
Jul 26, 2012 | 7.126 | 7.126 | 6.979 | 7.087 | 3,756,849 | +0.08(+1.11%) |
Jul 25, 2012 | 7.018 | 7.096 | 6.911 | 7.009 | 6,564,451 | +0.00(+0.00%) |
Jul 24, 2012 | 7.018 | 7.077 | 6.931 | 7.009 | 7,684,342 | -0.02(-0.28%) |
Jul 23, 2012 | 7.106 | 7.116 | 6.931 | 7.028 | 13,564,914 | -0.19(-2.57%) |
Jul 20, 2012 | 7.555 | 7.555 | 7.145 | 7.214 | 16,241,955 | -0.42(-5.50%) |
Jul 19, 2012 | 7.692 | 7.799 | 7.536 | 7.633 | 5,296,853 | -0.08(-1.01%) |
Jul 18, 2012 | 7.780 | 7.897 | 7.633 | 7.711 | 2,278,081 | -0.13(-1.62%) |
Jul 17, 2012 | 7.877 | 7.946 | 7.653 | 7.838 | 4,894,025 | -0.01(-0.12%) |
Jul 16, 2012 | 7.633 | 7.877 | 7.633 | 7.848 | 5,498,243 | +0.17(+2.16%) |
Jul 13, 2012 | 7.321 | 7.785 | 7.292 | 7.682 | 6,681,704 | +0.38(+5.21%) |
Jul 12, 2012 | 7.389 | 7.399 | 7.214 | 7.301 | 5,517,031 | -0.17(-2.22%) |
Jul 11, 2012 | 7.350 | 7.497 | 7.301 | 7.467 | 4,382,762 | +0.12(+1.59%) |
Jul 10, 2012 | 7.409 | 7.467 | 7.282 | 7.350 | 5,722,986 | -0.02(-0.26%) |
Jul 09, 2012 | 7.604 | 7.624 | 7.321 | 7.370 | 5,493,741 | -0.28(-3.70%) |
Jul 06, 2012 | 7.780 | 7.838 | 7.575 | 7.653 | 4,526,053 | -0.22(-2.85%) |
Jul 05, 2012 | 7.877 | 7.955 | 7.760 | 7.877 | 4,005,317 | -0.07(-0.86%) |
Jul 03, 2012 | 7.838 | 7.999 | 7.799 | 7.946 | 2,638,402 | +0.11(+1.37%) |
Jul 02, 2012 | 7.916 | 7.975 | 7.619 | 7.838 | 6,191,936 | -0.01(-0.12%) |
Jun 29, 2012 | 7.692 | 8.004 | 7.585 | 7.848 | 12,244,040 | +0.42(+5.65%) |
Jun 28, 2012 | 7.301 | 7.458 | 7.214 | 7.428 | 6,184,656 | +0.06(+0.79%) |
Jun 27, 2012 | 7.321 | 7.428 | 7.321 | 7.370 | 4,164,990 | +0.05(+0.67%) |
Jun 26, 2012 | 7.311 | 7.389 | 7.272 | 7.321 | 3,135,809 | +0.03(+0.40%) |
Jun 25, 2012 | 7.526 | 7.556 | 7.243 | 7.292 | 3,993,460 | -0.34(-4.48%) |
Jun 22, 2012 | 7.711 | 7.760 | 7.536 | 7.633 | 6,110,512 | -0.00(-0.06%) |
Jun 21, 2012 | 7.975 | 8.024 | 7.604 | 7.638 | 4,307,794 | -0.34(-4.22%) |
Jun 20, 2012 | 7.858 | 8.131 | 7.809 | 7.975 | 4,392,933 | +0.13(+1.62%) |
Jun 19, 2012 | 7.721 | 7.897 | 7.702 | 7.848 | 6,754,897 | +0.20(+2.55%) |
Jun 18, 2012 | 7.731 | 7.760 | 7.614 | 7.653 | 3,774,808 | -0.13(-1.63%) |
Jun 15, 2012 | 7.838 | 7.838 | 7.731 | 7.780 | 5,299,186 | -0.02(-0.25%) |
Jun 14, 2012 | 7.692 | 7.829 | 7.643 | 7.799 | 3,843,260 | +0.12(+1.52%) |
Jun 13, 2012 | 7.858 | 7.975 | 7.663 | 7.682 | 7,806,755 | -0.09(-1.13%) |
Jun 12, 2012 | 7.672 | 7.829 | 7.628 | 7.770 | 6,341,757 | +0.09(+1.14%) |
Jun 11, 2012 | 8.092 | 8.160 | 7.663 | 7.682 | 4,907,441 | -0.31(-3.91%) |
Jun 08, 2012 | 7.995 | 8.004 | 7.829 | 7.995 | 5,494,155 | +0.00(+0.00%) |
Jun 07, 2012 | 8.258 | 8.326 | 7.955 | 7.995 | 4,522,652 | -0.10(-1.21%) |
Jun 06, 2012 | 7.965 | 8.170 | 7.907 | 8.092 | 10,395,983 | +0.22(+2.85%) |
Jun 05, 2012 | 7.672 | 8.053 | 7.624 | 7.868 | 7,282,161 | +0.20(+2.54%) |
Jun 04, 2012 | 7.897 | 7.897 | 7.555 | 7.672 | 7,011,642 | -0.19(-2.36%) |