Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.029 | 8.069 | 7.962 | 7.969 | 4,604,163 | -0.01(-0.08%) |
Aug 30, 2012 | 7.996 | 8.016 | 7.962 | 7.976 | 2,291,994 | -0.05(-0.58%) |
Aug 29, 2012 | 7.916 | 8.062 | 7.916 | 8.022 | 3,427,543 | +0.05(+0.67%) |
Aug 27, 2012 | 8.042 | 8.062 | 7.962 | 7.969 | 3,177,873 | -0.07(-0.83%) |
Aug 24, 2012 | 7.949 | 8.069 | 7.949 | 8.036 | 2,391,033 | +0.05(+0.58%) |
Aug 23, 2012 | 8.042 | 8.042 | 7.976 | 7.989 | 3,011,653 | -0.05(-0.58%) |
Aug 22, 2012 | 8.029 | 8.089 | 7.996 | 8.036 | 6,041,765 | +0.01(+0.17%) |
Aug 21, 2012 | 8.135 | 8.169 | 7.996 | 8.022 | 5,379,315 | -0.07(-0.90%) |
Aug 20, 2012 | 8.089 | 8.119 | 8.060 | 8.095 | 4,170,173 | +0.00(+0.00%) |
Aug 17, 2012 | 8.089 | 8.122 | 8.042 | 8.095 | 2,888,531 | +0.01(+0.16%) |
Aug 16, 2012 | 8.009 | 8.115 | 7.989 | 8.082 | 4,008,168 | +0.07(+0.83%) |
Aug 15, 2012 | 7.962 | 8.022 | 7.916 | 8.016 | 3,246,881 | +0.09(+1.13%) |
Aug 14, 2012 | 7.982 | 7.982 | 7.896 | 7.926 | 3,935,453 | -0.03(-0.38%) |
Aug 13, 2012 | 7.976 | 7.976 | 7.862 | 7.956 | 4,256,044 | +0.01(+0.08%) |
Aug 10, 2012 | 7.929 | 7.976 | 7.902 | 7.949 | 3,216,249 | -0.01(-0.17%) |
Aug 09, 2012 | 7.962 | 7.982 | 7.902 | 7.962 | 2,870,565 | +0.01(+0.17%) |
Aug 08, 2012 | 7.869 | 7.969 | 7.869 | 7.949 | 4,344,260 | +0.05(+0.67%) |
Aug 07, 2012 | 7.783 | 7.962 | 7.759 | 7.896 | 6,513,441 | +0.14(+1.80%) |
Aug 06, 2012 | 7.709 | 7.776 | 7.683 | 7.756 | 4,040,760 | +0.07(+0.87%) |
Aug 03, 2012 | 7.669 | 7.709 | 7.603 | 7.689 | 5,144,609 | +0.13(+1.76%) |
Aug 02, 2012 | 7.550 | 7.576 | 7.456 | 7.556 | 7,484,384 | -0.01(-0.18%) |
Aug 01, 2012 | 7.663 | 7.663 | 7.563 | 7.569 | 4,720,881 | -0.06(-0.79%) |
Jul 31, 2012 | 7.616 | 7.656 | 7.589 | 7.629 | 5,596,202 | -0.01(-0.09%) |
Jul 30, 2012 | 7.616 | 7.689 | 7.603 | 7.636 | 5,263,837 | +0.01(+0.09%) |
Jul 27, 2012 | 7.610 | 7.669 | 7.528 | 7.629 | 4,603,233 | +0.08(+1.09%) |
Jul 26, 2012 | 7.610 | 7.662 | 7.524 | 7.547 | 4,956,001 | +0.02(+0.22%) |
Jul 25, 2012 | 7.557 | 7.613 | 7.515 | 7.531 | 4,670,060 | -0.03(-0.35%) |
Jul 24, 2012 | 7.485 | 7.557 | 7.465 | 7.557 | 7,553,025 | +0.09(+1.23%) |
Jul 23, 2012 | 7.498 | 7.505 | 7.354 | 7.465 | 17,330,974 | -0.09(-1.22%) |
Jul 20, 2012 | 7.682 | 7.708 | 7.386 | 7.557 | 23,646,690 | -0.31(-3.88%) |
Jul 19, 2012 | 7.938 | 7.964 | 7.859 | 7.862 | 11,427,323 | -0.04(-0.54%) |
Jul 18, 2012 | 8.004 | 8.036 | 7.872 | 7.905 | 4,596,332 | -0.11(-1.39%) |
Jul 17, 2012 | 7.984 | 8.030 | 7.892 | 8.017 | 4,104,507 | +0.08(+1.03%) |
Jul 16, 2012 | 7.925 | 7.977 | 7.853 | 7.935 | 3,601,076 | +0.02(+0.29%) |
Jul 13, 2012 | 7.734 | 7.918 | 7.734 | 7.912 | 4,539,992 | +0.18(+2.38%) |
Jul 12, 2012 | 7.734 | 7.774 | 7.682 | 7.728 | 4,751,420 | -0.05(-0.59%) |
Jul 11, 2012 | 7.682 | 7.800 | 7.662 | 7.774 | 6,684,935 | +0.13(+1.72%) |
Jul 10, 2012 | 7.748 | 7.780 | 7.623 | 7.643 | 4,618,714 | -0.07(-0.94%) |
Jul 09, 2012 | 7.780 | 7.807 | 7.675 | 7.715 | 4,854,593 | -0.09(-1.18%) |
Jul 06, 2012 | 7.708 | 7.826 | 7.675 | 7.807 | 5,708,887 | +0.04(+0.51%) |
Jul 05, 2012 | 7.787 | 7.800 | 7.715 | 7.767 | 4,944,936 | -0.02(-0.25%) |
Jul 03, 2012 | 7.761 | 7.800 | 7.734 | 7.787 | 3,272,870 | +0.03(+0.38%) |
Jul 02, 2012 | 7.649 | 7.761 | 7.597 | 7.757 | 5,928,242 | +0.13(+1.77%) |
Jun 29, 2012 | 7.629 | 7.636 | 7.577 | 7.623 | 5,694,732 | +0.10(+1.31%) |
Jun 28, 2012 | 7.492 | 7.531 | 7.413 | 7.524 | 3,512,714 | -0.01(-0.09%) |
Jun 27, 2012 | 7.492 | 7.551 | 7.439 | 7.531 | 3,660,625 | +0.09(+1.15%) |
Jun 26, 2012 | 7.498 | 7.537 | 7.439 | 7.446 | 3,326,201 | -0.05(-0.61%) |
Jun 25, 2012 | 7.629 | 7.649 | 7.485 | 7.492 | 3,543,059 | -0.21(-2.73%) |
Jun 22, 2012 | 7.675 | 7.754 | 7.616 | 7.702 | 3,433,107 | +0.09(+1.16%) |
Jun 21, 2012 | 7.754 | 7.790 | 7.603 | 7.613 | 3,831,749 | -0.11(-1.40%) |
Jun 20, 2012 | 7.761 | 7.787 | 7.662 | 7.721 | 4,936,040 | -0.04(-0.47%) |
Jun 19, 2012 | 7.721 | 7.787 | 7.702 | 7.757 | 2,999,781 | +0.08(+0.98%) |
Jun 18, 2012 | 7.682 | 7.734 | 7.649 | 7.682 | 2,901,149 | -0.02(-0.26%) |
Jun 15, 2012 | 7.597 | 7.708 | 7.564 | 7.702 | 4,808,868 | +0.09(+1.12%) |
Jun 14, 2012 | 7.557 | 7.623 | 7.551 | 7.616 | 3,479,105 | +0.07(+0.87%) |
Jun 13, 2012 | 7.511 | 7.682 | 7.511 | 7.551 | 9,478,236 | +0.01(+0.17%) |
Jun 12, 2012 | 7.531 | 7.564 | 7.482 | 7.537 | 3,329,433 | +0.05(+0.61%) |
Jun 11, 2012 | 7.721 | 7.741 | 7.492 | 7.492 | 5,352,564 | -0.20(-2.56%) |
Jun 08, 2012 | 7.577 | 7.689 | 7.531 | 7.689 | 3,960,166 | +0.11(+1.39%) |
Jun 07, 2012 | 7.577 | 7.616 | 7.531 | 7.583 | 5,088,178 | +0.10(+1.36%) |
Jun 06, 2012 | 7.518 | 7.557 | 7.432 | 7.482 | 8,705,249 | +0.03(+0.44%) |
Jun 05, 2012 | 7.459 | 7.544 | 7.439 | 7.449 | 6,184,576 | -0.01(-0.13%) |
Jun 04, 2012 | 7.459 | 7.482 | 7.386 | 7.459 | 4,694,735 | -0.02(-0.26%) |